25,786$
-0,05%
Echtzeit-Aktienkurs Grupo Simec S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Simec S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 26,02 | 26,02 | 25,55 | 25,73 | -0,29% | - |
| 13.03.2025 | 26,35 | 26,46 | 25,80 | 25,80 | -0,69% | - |
| 12.03.2025 | 26,40 | 26,40 | 25,15 | 25,98 | 1,29% | 1.462,00 |
| 11.03.2025 | 25,50 | 26,25 | 25,50 | 25,65 | 6,87% | 1.662,00 |
| 10.03.2025 | 26,32 | 27,40 | 24,00 | 24,00 | -9,67% | 6.001,00 |
| 07.03.2025 | 25,98 | 27,00 | 24,87 | 26,57 | 2,59% | 22.729,00 |
| 06.03.2025 | 25,60 | 26,63 | 25,60 | 25,90 | -1,89% | 7.587,00 |
| 05.03.2025 | 26,70 | 26,70 | 25,90 | 26,40 | 3,53% | 4.514,00 |
| 04.03.2025 | 26,73 | 27,00 | 25,50 | 25,50 | 0,05% | 3.429,00 |
| 03.03.2025 | 25,47 | 25,50 | 25,47 | 25,49 | -0,01% | - |
| 28.02.2025 | 24,90 | 25,61 | 24,90 | 25,49 | 4,90% | 2.121,00 |
| 27.02.2025 | 26,37 | 26,37 | 24,25 | 24,30 | -7,95% | 1.731,00 |
| 26.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,30% | 389,00 |
| 25.02.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 0,11% | 405,00 |
| 24.02.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 1,74% | 508,00 |
| 21.02.2025 | 25,07 | 25,89 | 25,07 | 25,84 | -0,35% | 1.963,00 |
| 20.02.2025 | 25,93 | 25,93 | 25,93 | 25,93 | -0,65% | 285,00 |
| 19.02.2025 | 26,35 | 26,36 | 24,94 | 26,10 | -0,15% | 1.185,00 |
| 18.02.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 1,16% | 834,00 |
| 17.02.2025 | 25,85 | 25,86 | 25,84 | 25,84 | 0,43% | - |
| 14.02.2025 | 26,59 | 26,63 | 25,73 | 25,73 | 0,73% | 569,00 |
| 13.02.2025 | 24,72 | 25,58 | 24,72 | 25,54 | 3,09% | - |
| 12.02.2025 | 24,75 | 25,47 | 24,33 | 24,78 | 1,05% | - |
| 11.02.2025 | 24,51 | 25,02 | 24,43 | 24,52 | 0,04% | - |
| 10.02.2025 | 26,01 | 26,01 | 23,77 | 24,51 | -6,81% | 1.410,00 |
| 07.02.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,11% | 715,00 |
| 06.02.2025 | 26,32 | 26,33 | 26,29 | 26,33 | -0,23% | 1.117,00 |
| 05.02.2025 | 26,39 | 26,39 | 26,39 | 26,39 | 1,66% | 555,00 |
| 04.02.2025 | 25,11 | 25,96 | 23,98 | 25,96 | 17,20% | 2.137,00 |
| 03.02.2025 | 24,37 | 24,37 | 22,15 | 22,15 | -9,75% | 1.131,00 |
| 31.01.2025 | 25,25 | 25,96 | 24,54 | 24,54 | -3,32% | - |
| 30.01.2025 | 25,75 | 25,75 | 25,00 | 25,38 | -1,61% | 3.681,00 |
| 29.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 648,00 |
| 28.01.2025 | 25,99 | 25,99 | 25,00 | 25,00 | -3,87% | 1.374,00 |
| 27.01.2025 | 26,55 | 26,80 | 25,83 | 26,01 | -1,60% | - |
| 24.01.2025 | 25,00 | 26,43 | 25,00 | 26,43 | -1,14% | 2.577,00 |
| 23.01.2025 | 26,73 | 26,73 | 26,73 | 26,73 | 0,96% | 657,00 |
| 22.01.2025 | 25,95 | 26,49 | 25,95 | 26,48 | 1,84% | - |
| 21.01.2025 | 26,01 | 26,53 | 26,00 | 26,00 | -0,99% | 3.239,00 |
| 17.01.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -1,98% | 155,00 |
| 16.01.2025 | 26,79 | 26,79 | 26,79 | 26,79 | 2,82% | 230,00 |
| 15.01.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -2,45% | 802,00 |
| 14.01.2025 | 26,51 | 27,35 | 25,00 | 26,71 | -1,08% | 3.189,00 |
| 13.01.2025 | 26,75 | 27,11 | 26,75 | 27,00 | -0,40% | 2.150,00 |
| 10.01.2025 | 27,15 | 27,15 | 27,11 | 27,11 | 0,33% | 1.016,00 |
| 08.01.2025 | 26,21 | 27,07 | 26,21 | 27,02 | 2,35% | 2.151,00 |
| 07.01.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -0,71% | 1.166,00 |
| 06.01.2025 | 25,00 | 26,59 | 25,00 | 26,59 | -0,34% | 2.546,00 |
| 03.01.2025 | 26,71 | 26,71 | 26,68 | 26,68 | -0,41% | 1.511,00 |
| 02.01.2025 | 25,50 | 28,34 | 25,02 | 26,79 | -1,33% | 1.877,00 |
| 27.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 2,72% | 673,00 |
| 26.12.2024 | 26,43 | 26,43 | 26,43 | 26,43 | 0,88% | 1.601,00 |
| 23.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,31% | 883,00 |
| 20.12.2024 | 26,46 | 27,52 | 26,46 | 26,82 | 1,29% | - |
| 19.12.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -3,85% | 282,00 |
| 18.12.2024 | 27,04 | 27,90 | 26,43 | 27,54 | 0,20% | - |
| 17.12.2024 | 26,96 | 27,61 | 26,96 | 27,49 | 2,22% | - |
| 16.12.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 2,28% | 977,00 |
| 13.12.2024 | 27,00 | 27,50 | 25,00 | 26,29 | -4,61% | 1.883,00 |
| 12.12.2024 | 30,56 | 31,00 | 27,56 | 27,56 | 3,04% | 1.700,00 |
| 11.12.2024 | 27,75 | 27,75 | 26,47 | 26,75 | -2,95% | - |
| 10.12.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 2,27% | 356,00 |
| 09.12.2024 | 27,39 | 27,39 | 26,77 | 26,95 | 2,78% | - |
| 06.12.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,51% | 452,00 |
| 05.12.2024 | 26,81 | 26,94 | 26,25 | 26,36 | -2,06% | - |
| 04.12.2024 | 27,25 | 27,25 | 26,91 | 26,91 | 2,33% | 996,00 |
| 03.12.2024 | 26,62 | 26,85 | 26,20 | 26,30 | -2,20% | - |
| 02.12.2024 | 28,49 | 30,32 | 26,89 | 26,89 | 0,02% | 3.112,00 |
| 29.11.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 2,90% | 161,00 |
| 27.11.2024 | 26,54 | 26,58 | 26,01 | 26,13 | -1,02% | - |
| 26.11.2024 | 26,95 | 26,95 | 25,92 | 26,40 | -0,81% | - |
| 25.11.2024 | 26,01 | 26,84 | 26,01 | 26,61 | 3,27% | - |
| 22.11.2024 | 25,33 | 25,77 | 25,33 | 25,77 | -5,26% | 1.121,00 |
| 21.11.2024 | 26,10 | 27,20 | 25,78 | 27,20 | 0,43% | 779,00 |
| 20.11.2024 | 26,98 | 27,57 | 26,41 | 27,08 | -1,34% | - |
| 19.11.2024 | 27,00 | 27,45 | 25,31 | 27,45 | 0,01% | 894,00 |
| 18.11.2024 | 27,06 | 27,49 | 27,06 | 27,45 | 1,66% | - |
| 15.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 472,00 |
| 14.11.2024 | 25,90 | 27,00 | 25,90 | 27,00 | 0,45% | 1.055,00 |
| 13.11.2024 | 26,25 | 26,88 | 26,25 | 26,88 | 3,03% | 1.322,00 |
| 12.11.2024 | 26,64 | 26,64 | 25,92 | 26,09 | -1,54% | - |
| 11.11.2024 | 25,18 | 26,50 | 25,18 | 26,50 | 0,18% | 2.085,00 |
| 08.11.2024 | 27,50 | 27,50 | 26,38 | 26,45 | -5,02% | - |
| 07.11.2024 | 26,93 | 27,85 | 26,93 | 27,85 | 3,84% | 1.096,00 |
| 06.11.2024 | 26,82 | 26,82 | 26,20 | 26,82 | 0,11% | 1.172,00 |
| 05.11.2024 | 26,31 | 27,46 | 25,85 | 26,79 | 2,06% | 2.916,00 |
| 04.11.2024 | 26,20 | 27,50 | 25,00 | 26,25 | 0,38% | 2.342,00 |
| 01.11.2024 | 26,25 | 26,59 | 26,15 | 26,15 | -0,66% | - |
| 31.10.2024 | 26,00 | 26,61 | 26,00 | 26,32 | 1,25% | - |
| 30.10.2024 | 25,03 | 26,00 | 25,03 | 26,00 | 2,02% | 1.334,00 |
| 29.10.2024 | 27,29 | 27,29 | 25,49 | 25,49 | -8,03% | 3.332,00 |
| 28.10.2024 | 27,79 | 27,79 | 27,40 | 27,71 | -5,91% | 495,00 |
| 25.10.2024 | 27,77 | 29,49 | 27,77 | 29,45 | 8,15% | 1.032,00 |
| 24.10.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -2,61% | 425,00 |
| 23.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -2,04% | 204,00 |
| 22.10.2024 | 27,64 | 28,56 | 27,64 | 28,54 | 5,32% | - |
| 21.10.2024 | 27,03 | 27,15 | 27,03 | 27,10 | -5,49% | 1.176,00 |
| 18.10.2024 | 28,53 | 28,67 | 28,53 | 28,67 | 5,15% | - |
| 17.10.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -1,13% | 362,00 |
| 16.10.2024 | 30,00 | 30,00 | 27,03 | 27,58 | -4,34% | 975,00 |