24,100€
1,26%
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 | 22,40 | 25,40 | 22,40 | 23,90 | 0,42% | - |
| 04.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 01.11.2024 | 23,80 | 23,80 | 23,00 | 23,00 | 0,88% | - |
| 31.10.2024 | 23,80 | 23,80 | 22,80 | 22,80 | -0,87% | - |
| 30.10.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 29.10.2024 | 25,60 | 25,60 | 23,40 | 23,40 | -5,65% | - |
| 28.10.2024 | 27,20 | 27,20 | 24,80 | 24,80 | -0,80% | - |
| 25.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 24.10.2024 | 25,80 | 25,80 | 24,80 | 24,80 | -0,80% | - |
| 23.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 22.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.10.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 18.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 17.10.2024 | 25,40 | 25,40 | 24,80 | 24,80 | 0,00% | - |
| 16.10.2024 | 26,40 | 26,40 | 24,80 | 24,80 | -3,13% | - |
| 14.10.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 11.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 10.10.2024 | 25,20 | 25,20 | 24,60 | 24,60 | 0,00% | - |
| 09.10.2024 | 25,20 | 26,20 | 24,60 | 24,60 | 0,00% | 1,00 |
| 08.10.2024 | 25,20 | 25,20 | 24,60 | 24,60 | 0,00% | - |
| 07.10.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -1,60% | - |
| 04.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 03.10.2024 | 25,00 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 02.10.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | - |
| 01.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 30.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 27.09.2024 | 25,40 | 25,40 | 24,00 | 24,00 | 0,00% | - |
| 26.09.2024 | 25,40 | 25,40 | 24,00 | 24,00 | -0,83% | - |
| 25.09.2024 | 25,40 | 25,40 | 24,20 | 24,20 | 0,83% | - |
| 24.09.2024 | 25,60 | 25,60 | 24,00 | 24,00 | -6,25% | - |
| 23.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 20.09.2024 | 25,60 | 25,60 | 25,00 | 25,00 | 0,81% | - |
| 19.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 17.09.2024 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
| 16.09.2024 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
| 13.09.2024 | 25,00 | 25,00 | 24,20 | 24,20 | -3,20% | - |
| 12.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 11.09.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 10.09.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -2,40% | - |
| 09.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 06.09.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 05.09.2024 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
| 04.09.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | - |
| 03.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 02.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 30.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 29.08.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 28.08.2024 | 24,80 | 24,80 | 24,20 | 24,20 | 0,83% | - |
| 27.08.2024 | 25,00 | 25,00 | 24,00 | 24,00 | -4,00% | - |
| 26.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 23.08.2024 | 25,80 | 25,80 | 24,00 | 24,00 | -0,83% | - |
| 22.08.2024 | 25,80 | 25,80 | 24,20 | 24,20 | 0,00% | - |
| 21.08.2024 | 25,80 | 25,80 | 24,20 | 24,20 | 0,00% | - |
| 20.08.2024 | 26,00 | 26,00 | 24,20 | 24,20 | -4,72% | - |
| 19.08.2024 | 26,80 | 26,80 | 25,40 | 25,40 | -2,68% | - |
| 16.08.2024 | 27,00 | 27,00 | 26,10 | 26,10 | 2,76% | - |
| 15.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 14.08.2024 | 23,40 | 26,10 | 23,40 | 26,00 | 1,96% | - |
| 13.08.2024 | 27,10 | 27,10 | 25,50 | 25,50 | -3,41% | - |
| 12.08.2024 | 23,80 | 26,50 | 23,80 | 26,40 | 2,33% | - |
| 09.08.2024 | 26,90 | 27,00 | 25,80 | 25,80 | 0,39% | - |
| 08.08.2024 | 26,40 | 26,50 | 25,70 | 25,70 | 0,39% | - |
| 07.08.2024 | 24,20 | 26,40 | 24,20 | 25,60 | -0,39% | - |
| 06.08.2024 | 23,60 | 26,40 | 23,60 | 25,70 | 4,47% | - |
| 02.08.2024 | 25,40 | 25,40 | 24,60 | 24,60 | -7,52% | - |
| 01.08.2024 | 26,90 | 27,00 | 26,60 | 26,60 | -1,48% | - |
| 31.07.2024 | 27,00 | 27,00 | 26,40 | 27,00 | 2,27% | - |
| 30.07.2024 | 25,90 | 27,10 | 25,70 | 26,40 | -4,35% | - |
| 29.07.2024 | 26,00 | 28,00 | 26,00 | 27,60 | -3,16% | - |
| 25.07.2024 | 26,20 | 28,50 | 26,20 | 28,50 | 16,80% | - |
| 19.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -16,72% | - |
| 03.07.2024 | 27,00 | 29,40 | 27,00 | 29,30 | 2,45% | - |
| 02.07.2024 | 26,40 | 28,70 | 26,40 | 28,60 | 1,42% | - |
| 01.07.2024 | 28,00 | 28,40 | 28,00 | 28,20 | 6,02% | - |
| 28.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,27% | - |
| 27.06.2024 | 28,90 | 29,20 | 27,50 | 27,50 | -7,09% | - |
| 26.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 25.06.2024 | 29,60 | 29,70 | 29,60 | 29,60 | 0,68% | - |
| 24.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 8,89% | - |
| 21.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -5,26% | - |
| 20.06.2024 | 27,20 | 28,50 | 27,20 | 28,50 | 2,52% | - |
| 18.06.2024 | 28,40 | 28,80 | 27,80 | 27,80 | -2,11% | - |
| 13.06.2024 | 25,40 | 28,40 | 25,40 | 28,40 | 2,16% | - |
| 11.06.2024 | 27,90 | 27,90 | 27,80 | 27,80 | 2,96% | - |
| 07.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 31.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 30.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -9,21% | - |
| 29.05.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 10,92% | - |
| 28.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -10,13% | - |
| 23.05.2024 | 30,30 | 31,60 | 29,60 | 31,60 | 6,04% | - |
| 22.05.2024 | 28,40 | 30,40 | 28,40 | 29,80 | -4,18% | - |
| 21.05.2024 | 30,00 | 31,10 | 29,60 | 31,10 | 6,51% | - |
| 20.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 17.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -6,58% | - |
| 16.05.2024 | 28,40 | 30,50 | 28,40 | 30,40 | 1,00% | - |
| 15.05.2024 | 28,40 | 30,30 | 28,40 | 30,10 | -0,66% | - |
| 14.05.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 7,45% | - |
| 09.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |