28,024$
-0,20%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -1,03% | 326,00 |
| 17.07.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,57% | 457,00 |
| 16.07.2025 | 28,13 | 28,13 | 27,65 | 27,65 | -4,01% | 1.574,00 |
| 15.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,45% | 709,00 |
| 14.07.2025 | 28,14 | 28,15 | 28,11 | 28,11 | -0,70% | - |
| 11.07.2025 | 28,17 | 28,32 | 28,17 | 28,31 | -1,39% | - |
| 08.07.2025 | 28,09 | 28,71 | 27,87 | 28,71 | -0,62% | - |
| 07.07.2025 | 28,82 | 28,89 | 28,82 | 28,89 | -0,47% | - |
| 03.07.2025 | 28,93 | 29,03 | 28,93 | 29,02 | 2,82% | - |
| 02.07.2025 | 28,40 | 29,04 | 27,94 | 28,23 | -0,25% | 2.814,00 |
| 01.07.2025 | 29,60 | 29,60 | 28,09 | 28,30 | 4,81% | 2.482,00 |
| 30.06.2025 | 27,00 | 27,05 | 26,40 | 27,00 | 1,21% | 22.293,00 |
| 25.06.2025 | 27,28 | 27,33 | 26,68 | 26,68 | -4,06% | - |
| 24.06.2025 | 27,78 | 27,81 | 27,78 | 27,81 | 6,01% | - |
| 20.06.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -5,00% | 209,00 |
| 16.06.2025 | 27,55 | 28,71 | 27,53 | 27,61 | 2,38% | 2.559,00 |
| 13.06.2025 | 27,01 | 27,01 | 26,97 | 26,97 | -3,87% | - |
| 12.06.2025 | 28,29 | 28,29 | 28,05 | 28,05 | -0,19% | - |
| 11.06.2025 | 28,08 | 28,10 | 27,99 | 28,10 | 2,01% | - |
| 10.06.2025 | 28,14 | 28,14 | 27,41 | 27,55 | -0,39% | - |
| 09.06.2025 | 28,05 | 28,05 | 27,66 | 27,66 | 1,91% | - |
| 06.06.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -3,42% | 245,00 |
| 05.06.2025 | 28,32 | 28,32 | 28,07 | 28,10 | -0,10% | - |
| 04.06.2025 | 28,38 | 28,38 | 28,10 | 28,13 | 2,41% | - |
| 03.06.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 0,24% | 1.346,00 |
| 02.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,40% | 1.138,00 |
| 30.05.2025 | 27,50 | 28,12 | 27,50 | 28,07 | 2,46% | - |
| 29.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,50% | 174,00 |
| 28.05.2025 | 28,11 | 28,11 | 27,74 | 27,82 | -0,73% | - |
| 27.05.2025 | 27,86 | 28,14 | 27,80 | 28,02 | 1,59% | - |
| 23.05.2025 | 27,80 | 27,80 | 27,57 | 27,58 | -1,01% | - |
| 22.05.2025 | 28,19 | 28,19 | 27,86 | 27,86 | -0,07% | - |
| 21.05.2025 | 26,93 | 28,10 | 26,82 | 27,88 | 3,58% | - |
| 20.05.2025 | 26,94 | 26,94 | 26,90 | 26,92 | -2,55% | - |
| 19.05.2025 | 27,94 | 27,94 | 27,62 | 27,62 | -0,79% | - |
| 16.05.2025 | 28,17 | 28,17 | 27,85 | 27,85 | -0,40% | - |
| 15.05.2025 | 28,12 | 28,12 | 27,96 | 27,96 | 3,55% | - |
| 14.05.2025 | 27,62 | 29,00 | 26,90 | 27,00 | -3,43% | 1.159,00 |
| 13.05.2025 | 27,82 | 27,96 | 27,82 | 27,96 | 1,47% | - |
| 12.05.2025 | 26,68 | 27,55 | 26,68 | 27,55 | 2,15% | - |
| 09.05.2025 | 27,25 | 27,25 | 26,97 | 26,97 | -1,38% | - |
| 08.05.2025 | 26,78 | 27,37 | 26,78 | 27,35 | 2,44% | - |
| 07.05.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -2,83% | 299,00 |
| 06.05.2025 | 27,56 | 27,56 | 27,46 | 27,48 | -0,30% | - |
| 05.05.2025 | 26,40 | 27,56 | 26,40 | 27,56 | -0,64% | 744,00 |
| 02.05.2025 | 27,32 | 27,78 | 27,32 | 27,74 | 2,58% | - |
| 30.04.2025 | 27,20 | 27,61 | 27,00 | 27,04 | 2,15% | - |
| 29.04.2025 | 27,63 | 27,63 | 26,46 | 26,47 | -4,24% | - |
| 28.04.2025 | 27,28 | 27,67 | 27,28 | 27,64 | 3,69% | - |
| 25.04.2025 | 27,37 | 27,37 | 26,62 | 26,66 | -4,79% | - |
| 24.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,68% | 342,00 |
| 23.04.2025 | 26,29 | 26,52 | 26,29 | 26,49 | 0,93% | - |
| 22.04.2025 | 28,20 | 28,20 | 26,24 | 26,25 | -2,78% | - |
| 17.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 7,94% | 1.221,00 |
| 16.04.2025 | 25,45 | 25,45 | 25,01 | 25,01 | -1,95% | - |
| 15.04.2025 | 25,19 | 25,52 | 25,19 | 25,51 | 2,05% | - |
| 14.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,91% | 344,00 |
| 11.04.2025 | 24,00 | 25,75 | 24,00 | 25,75 | -0,39% | 738,00 |
| 10.04.2025 | 27,31 | 27,31 | 25,50 | 25,85 | -5,39% | 1.736,00 |
| 09.04.2025 | 26,00 | 27,32 | 25,75 | 27,32 | 5,25% | 1.063,00 |
| 08.04.2025 | 25,15 | 25,98 | 25,15 | 25,96 | 0,00% | - |
| 07.04.2025 | 25,96 | 25,96 | 23,60 | 25,96 | 0,02% | 1.159,00 |
| 04.04.2025 | 26,01 | 26,03 | 25,96 | 25,96 | -2,12% | - |
| 03.04.2025 | 26,46 | 26,67 | 25,96 | 26,52 | 2,00% | - |
| 02.04.2025 | 26,22 | 26,22 | 24,98 | 26,00 | -1,25% | 469,00 |
| 01.04.2025 | 25,80 | 26,33 | 25,80 | 26,33 | 0,46% | 675,00 |
| 31.03.2025 | 26,24 | 26,24 | 26,21 | 26,21 | -0,15% | 610,00 |
| 28.03.2025 | 26,26 | 26,26 | 26,21 | 26,25 | -0,46% | 877,00 |
| 27.03.2025 | 26,37 | 26,43 | 25,38 | 26,37 | -0,79% | 1.457,00 |
| 26.03.2025 | 26,62 | 26,66 | 26,31 | 26,58 | -0,26% | 1.161,00 |
| 25.03.2025 | 26,67 | 26,69 | 26,65 | 26,65 | -0,37% | 744,00 |
| 24.03.2025 | 26,03 | 27,25 | 26,03 | 26,75 | 4,12% | 2.990,00 |
| 21.03.2025 | 26,88 | 26,88 | 25,69 | 25,69 | -3,56% | - |
| 20.03.2025 | 26,52 | 26,64 | 26,52 | 26,64 | -0,67% | 1.268,00 |
| 19.03.2025 | 25,68 | 26,83 | 25,68 | 26,82 | 3,83% | 1.136,00 |
| 18.03.2025 | 26,77 | 26,88 | 25,83 | 25,83 | -2,65% | 1.188,00 |
| 17.03.2025 | 26,98 | 26,98 | 25,83 | 26,53 | 0,88% | - |
| 14.03.2025 | 26,01 | 26,70 | 25,05 | 26,30 | 1,94% | 5.908,00 |
| 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% | - |