26,627$
1,44%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,34 | 26,99 | 26,20 | 26,59 | 1,29% | - |
| 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 |
| 15.10.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 2,36% | 236,00 |
| 14.10.2024 | 27,78 | 28,17 | 27,78 | 28,17 | 0,53% | - |
| 11.10.2024 | 28,65 | 28,65 | 28,02 | 28,02 | 0,57% | - |
| 10.10.2024 | 27,86 | 28,00 | 27,73 | 27,87 | -0,57% | - |
| 09.10.2024 | 28,61 | 28,81 | 27,95 | 28,02 | -2,41% | - |
| 08.10.2024 | 28,54 | 28,80 | 28,15 | 28,71 | 2,70% | - |
| 07.10.2024 | 27,88 | 28,42 | 27,83 | 27,96 | -0,36% | - |
| 04.10.2024 | 28,83 | 28,83 | 28,06 | 28,06 | -1,95% | - |
| 03.10.2024 | 27,92 | 28,62 | 27,81 | 28,62 | 1,66% | - |
| 02.10.2024 | 28,31 | 28,58 | 27,86 | 28,15 | -1,13% | - |
| 01.10.2024 | 27,94 | 28,50 | 27,94 | 28,48 | 2,91% | - |
| 30.09.2024 | 27,67 | 27,67 | 27,67 | 27,67 | 0,27% | 583,00 |
| 27.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,52% | 380,00 |
| 26.09.2024 | 27,91 | 27,91 | 27,62 | 27,74 | -2,33% | - |
| 25.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,86% | 1.448,00 |
| 24.09.2024 | 28,74 | 28,94 | 27,90 | 28,94 | 1,65% | - |
| 23.09.2024 | 29,24 | 29,51 | 28,43 | 28,47 | -0,28% | - |
| 20.09.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -0,28% | 263,00 |
| 19.09.2024 | 28,66 | 28,66 | 28,63 | 28,63 | 1,17% | 575,00 |
| 18.09.2024 | 28,80 | 28,81 | 28,10 | 28,30 | 0,47% | - |
| 17.09.2024 | 27,93 | 28,43 | 27,93 | 28,17 | 0,01% | - |
| 16.09.2024 | 27,84 | 28,16 | 27,84 | 28,16 | -1,15% | - |
| 13.09.2024 | 27,96 | 28,50 | 27,96 | 28,49 | 1,67% | - |
| 12.09.2024 | 28,54 | 28,54 | 27,62 | 28,02 | 1,13% | - |
| 11.09.2024 | 27,26 | 27,75 | 27,26 | 27,71 | 1,28% | 944,00 |
| 10.09.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -2,10% | 333,00 |
| 09.09.2024 | 27,78 | 28,04 | 27,74 | 27,95 | 1,04% | - |
| 06.09.2024 | 27,61 | 27,66 | 27,60 | 27,66 | 1,21% | 820,00 |
| 05.09.2024 | 27,33 | 27,33 | 27,33 | 27,33 | -1,30% | 393,00 |
| 04.09.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 0,73% | 223,00 |
| 03.09.2024 | 27,15 | 27,49 | 27,15 | 27,49 | -3,57% | 826,00 |
| 30.08.2024 | 27,47 | 28,62 | 27,47 | 28,51 | 3,88% | - |
| 29.08.2024 | 27,51 | 28,21 | 27,30 | 27,44 | 0,70% | - |
| 28.08.2024 | 28,10 | 28,10 | 27,25 | 27,25 | -1,98% | 923,00 |
| 27.08.2024 | 27,87 | 27,87 | 27,80 | 27,80 | -2,05% | 797,00 |
| 26.08.2024 | 28,70 | 28,70 | 27,97 | 28,38 | 1,00% | - |
| 23.08.2024 | 28,25 | 29,14 | 28,10 | 28,10 | 0,95% | 561,00 |
| 22.08.2024 | 28,45 | 28,45 | 27,80 | 27,83 | -0,48% | - |
| 21.08.2024 | 28,44 | 28,55 | 27,83 | 27,97 | -3,23% | - |
| 20.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | 382,00 |
| 19.08.2024 | 28,83 | 28,83 | 28,80 | 28,80 | -2,77% | 792,00 |
| 16.08.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 5,03% | 199,00 |
| 15.08.2024 | 29,26 | 29,26 | 28,20 | 28,20 | -2,41% | - |
| 14.08.2024 | 29,10 | 29,10 | 28,90 | 28,90 | 0,35% | 1.231,00 |
| 13.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,84% | 1.319,00 |
| 12.08.2024 | 28,50 | 28,56 | 28,50 | 28,56 | -2,36% | 1.247,00 |
| 09.08.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 5,36% | 784,00 |
| 08.08.2024 | 27,73 | 28,13 | 27,53 | 27,76 | -2,93% | - |
| 07.08.2024 | 28,72 | 28,72 | 28,45 | 28,60 | 0,49% | 1.625,00 |
| 06.08.2024 | 28,50 | 28,50 | 28,46 | 28,46 | 1,64% | 877,00 |
| 05.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,60% | 540,00 |
| 02.08.2024 | 27,00 | 27,56 | 27,00 | 27,56 | 2,84% | 1.298,00 |
| 01.08.2024 | 27,51 | 27,55 | 26,00 | 26,80 | -8,09% | 4.377,00 |
| 31.07.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 2,14% | 1.585,00 |
| 30.07.2024 | 28,59 | 29,29 | 27,82 | 28,55 | -0,56% | 4.018,00 |
| 29.07.2024 | 28,96 | 30,00 | 27,98 | 28,71 | -0,34% | 7.250,00 |
| 26.07.2024 | 28,74 | 28,81 | 28,74 | 28,81 | 2,16% | - |
| 25.07.2024 | 29,88 | 29,90 | 28,20 | 28,20 | -7,37% | 2.007,00 |
| 24.07.2024 | 29,55 | 30,44 | 29,55 | 30,44 | 4,23% | - |
| 23.07.2024 | 29,21 | 29,21 | 29,21 | 29,21 | -6,35% | 2.007,00 |
| 22.07.2024 | 30,03 | 31,19 | 30,03 | 31,19 | 2,71% | - |
| 19.07.2024 | 30,04 | 31,04 | 29,62 | 30,37 | 1,15% | - |
| 18.07.2024 | 29,90 | 30,02 | 29,90 | 30,02 | 0,10% | - |
| 17.07.2024 | 30,06 | 30,11 | 30,00 | 30,00 | -2,18% | - |
| 16.07.2024 | 30,17 | 30,66 | 30,17 | 30,66 | 1,88% | - |
| 15.07.2024 | 30,00 | 30,10 | 30,00 | 30,10 | -4,42% | 1.209,00 |
| 12.07.2024 | 31,41 | 31,51 | 31,41 | 31,49 | 2,90% | - |
| 11.07.2024 | 30,03 | 30,60 | 30,03 | 30,60 | 1,45% | - |
| 10.07.2024 | 30,35 | 30,51 | 30,17 | 30,17 | -0,20% | - |
| 09.07.2024 | 30,05 | 30,49 | 30,05 | 30,23 | 1,02% | - |
| 08.07.2024 | 29,95 | 30,03 | 29,88 | 29,92 | -0,26% | - |
| 05.07.2024 | 30,06 | 30,06 | 30,00 | 30,00 | -1,54% | 410,00 |
| 03.07.2024 | 30,47 | 30,47 | 30,47 | 30,47 | -0,35% | 251,00 |
| 02.07.2024 | 30,32 | 30,58 | 30,32 | 30,58 | 1,92% | - |
| 01.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,12% | 476,00 |
| 28.06.2024 | 30,34 | 31,20 | 30,34 | 30,97 | 1,86% | - |
| 27.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,84% | 855,00 |
| 26.06.2024 | 30,30 | 30,30 | 29,85 | 29,85 | -3,40% | 382,00 |
| 25.06.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,32% | 137,00 |
| 24.06.2024 | 33,00 | 33,00 | 31,00 | 31,00 | -1,10% | 618,00 |
| 21.06.2024 | 30,21 | 31,43 | 30,21 | 31,34 | 2,69% | - |
| 20.06.2024 | 30,85 | 30,85 | 30,52 | 30,52 | -3,07% | - |
| 18.06.2024 | 30,97 | 31,49 | 30,97 | 31,49 | 3,00% | 991,00 |
| 17.06.2024 | 29,98 | 30,60 | 29,95 | 30,57 | -0,03% | - |
| 14.06.2024 | 30,00 | 30,60 | 29,68 | 30,58 | 1,93% | - |