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 |
---|---|---|---|---|---|---|
18.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -6,06% | 403,00 |
11.04.2024 | 31,00 | 33,00 | 31,00 | 33,00 | 1,54% | 227,00 |
02.04.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,78% | 240,00 |
26.03.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 0,00% | 291,00 |
25.03.2024 | 32,20 | 32,30 | 32,10 | 32,25 | -1,70% | 1.377,00 |
18.03.2024 | 32,81 | 32,81 | 32,81 | 32,81 | 2,79% | 477,00 |
14.03.2024 | 31,90 | 31,92 | 31,90 | 31,92 | 0,38% | 332,00 |
07.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,48% | 276,00 |
01.03.2024 | 30,50 | 32,00 | 30,50 | 30,73 | 0,72% | 2.937,00 |
29.02.2024 | 30,50 | 30,51 | 30,50 | 30,51 | 0,49% | 654,00 |
26.02.2024 | 30,63 | 30,63 | 30,33 | 30,36 | -2,13% | 1.226,00 |
22.02.2024 | 32,44 | 32,44 | 31,02 | 31,02 | -1,21% | 1.146,00 |
21.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,03% | 483,00 |
15.02.2024 | 30,96 | 31,41 | 30,96 | 31,41 | 3,22% | 326,00 |
13.02.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -2,12% | 321,00 |
02.02.2024 | 31,09 | 31,09 | 31,09 | 31,09 | 1,01% | 420,00 |
31.01.2024 | 30,73 | 31,20 | 29,75 | 30,78 | 0,92% | 4.099,00 |
25.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | 927,00 |
24.01.2024 | 30,90 | 30,90 | 30,50 | 30,50 | 0,83% | 1.107,00 |
19.01.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -3,66% | 254,00 |
08.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,80% | 2.451,00 |
02.01.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -0,06% | 226,00 |
29.12.2023 | 31,30 | 31,30 | 30,43 | 31,17 | -0,51% | 2.919,00 |
28.12.2023 | 31,33 | 31,33 | 31,33 | 31,33 | -3,18% | 414,00 |
27.12.2023 | 34,00 | 34,00 | 32,23 | 32,36 | 1,76% | 5.772,00 |
14.12.2023 | 31,50 | 31,80 | 31,50 | 31,80 | 5,37% | 1.771,00 |
11.12.2023 | 30,18 | 30,18 | 30,18 | 30,18 | 1,45% | 207,00 |
06.12.2023 | 29,75 | 29,75 | 29,75 | 29,75 | -4,03% | 288,00 |
05.12.2023 | 30,40 | 31,00 | 30,40 | 31,00 | -2,36% | 1.860,00 |
01.12.2023 | 30,78 | 33,00 | 30,78 | 31,75 | 6,04% | 2.877,00 |
29.11.2023 | 30,15 | 30,15 | 29,80 | 29,94 | -0,72% | 999,00 |
28.11.2023 | 29,13 | 30,16 | 29,13 | 30,16 | -1,95% | 2.818,00 |
24.11.2023 | 30,76 | 30,76 | 30,76 | 30,76 | 1,52% | 461,00 |
22.11.2023 | 29,18 | 30,30 | 29,18 | 30,30 | -5,84% | 2.435,00 |
21.11.2023 | 31,18 | 32,18 | 29,85 | 32,18 | 3,81% | 3.597,00 |
20.11.2023 | 33,40 | 33,40 | 31,00 | 31,00 | -9,59% | 6.331,00 |
16.11.2023 | 34,29 | 34,29 | 34,29 | 34,29 | 2,54% | 362,00 |
14.11.2023 | 34,25 | 34,25 | 33,44 | 33,44 | 3,21% | 447,00 |
08.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -4,68% | 201,00 |
06.11.2023 | 33,38 | 33,99 | 33,38 | 33,99 | 1,68% | 1.097,00 |
03.11.2023 | 29,58 | 34,02 | 28,15 | 33,43 | 17,71% | 3.692,00 |
01.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -7,67% | 828,00 |
27.10.2023 | 30,76 | 30,76 | 30,76 | 30,76 | -0,77% | 188,00 |
20.10.2023 | 32,95 | 32,95 | 31,00 | 31,00 | 0,00% | 2.706,00 |
19.10.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,81% | 1.560,00 |
18.10.2023 | 33,73 | 33,94 | 30,75 | 30,75 | -1,13% | 2.036,00 |
12.10.2023 | 33,50 | 34,21 | 31,10 | 31,10 | -7,16% | 1.677,00 |
11.10.2023 | 32,30 | 33,73 | 32,30 | 33,50 | 3,72% | 982,00 |
05.10.2023 | 32,25 | 32,30 | 32,25 | 32,30 | 0,16% | 794,00 |
29.09.2023 | 32,25 | 32,25 | 32,25 | 32,25 | -6,52% | 539,00 |
26.09.2023 | 32,79 | 34,50 | 32,79 | 34,50 | 1,47% | 1.098,00 |
25.09.2023 | 34,92 | 35,81 | 34,00 | 34,00 | 1,01% | 2.888,00 |
18.09.2023 | 33,00 | 33,66 | 33,00 | 33,66 | 2,68% | 511,00 |
13.09.2023 | 32,78 | 32,78 | 32,78 | 32,78 | -8,33% | 477,00 |
25.08.2023 | 35,76 | 35,76 | 35,76 | 35,76 | 1,82% | 250,00 |
22.08.2023 | 34,08 | 35,12 | 34,08 | 35,12 | 1,74% | 463,00 |
21.08.2023 | 34,01 | 35,13 | 33,51 | 34,52 | -2,76% | 2.691,00 |
16.08.2023 | 35,50 | 35,50 | 35,50 | 35,50 | -4,05% | 227,00 |
10.08.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 1.084,00 |
09.08.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 17,39% | 482,00 |
01.08.2023 | 31,52 | 31,52 | 31,52 | 31,52 | -7,51% | 1.599,00 |
27.07.2023 | 34,08 | 34,08 | 34,08 | 34,08 | -2,49% | 193,00 |
25.07.2023 | 34,95 | 34,95 | 34,95 | 34,95 | -0,14% | 874,00 |
20.07.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,09% | 807,00 |
13.07.2023 | 34,97 | 34,97 | 34,97 | 34,97 | 0,00% | 631,00 |
12.07.2023 | 34,95 | 34,97 | 34,94 | 34,97 | -0,08% | 877,00 |
10.07.2023 | 34,66 | 35,00 | 34,57 | 35,00 | 0,00% | 2.832,00 |
07.07.2023 | 33,24 | 35,00 | 33,24 | 35,00 | 0,00% | 509,00 |
29.06.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 2,64% | 1.527,00 |
28.06.2023 | 33,34 | 35,00 | 32,21 | 34,10 | 2,90% | 5.954,00 |
27.06.2023 | 33,38 | 34,31 | 32,02 | 33,14 | -0,06% | 10.210,00 |
26.06.2023 | 32,63 | 33,16 | 31,09 | 33,16 | 0,48% | 2.261,00 |
23.06.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,04% | 848,00 |
22.06.2023 | 32,66 | 32,66 | 32,66 | 32,66 | -2,94% | 717,00 |
21.06.2023 | 33,65 | 33,65 | 33,65 | 33,65 | 3,03% | 287,00 |
20.06.2023 | 33,00 | 33,00 | 32,66 | 32,66 | 5,19% | 962,00 |
14.06.2023 | 32,52 | 32,52 | 31,05 | 31,05 | -6,55% | 1.512,00 |
13.06.2023 | 32,51 | 33,30 | 32,34 | 33,23 | 7,17% | 3.938,00 |
12.06.2023 | 33,20 | 33,20 | 31,00 | 31,00 | 2,66% | 2.978,00 |
09.06.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -8,82% | 1.936,00 |
07.06.2023 | 33,61 | 34,08 | 33,12 | 33,12 | -5,24% | 1.382,00 |
06.06.2023 | 34,73 | 34,95 | 34,73 | 34,95 | 5,40% | 453,00 |
05.06.2023 | 33,00 | 33,16 | 33,00 | 33,16 | -0,15% | 1.380,00 |
01.06.2023 | 32,93 | 33,21 | 32,93 | 33,21 | 3,78% | 1.011,00 |
30.05.2023 | 33,00 | 33,00 | 31,61 | 32,00 | -1,54% | 2.149,00 |
25.05.2023 | 31,04 | 32,50 | 31,04 | 32,50 | 1,56% | 316,00 |
24.05.2023 | 31,85 | 32,00 | 31,85 | 32,00 | 1,27% | 1.209,00 |
23.05.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 8,59% | 581,00 |
22.05.2023 | 31,76 | 31,76 | 29,10 | 29,10 | -8,38% | 403,00 |
19.05.2023 | 32,05 | 32,05 | 31,76 | 31,76 | 1,50% | 1.308,00 |
16.05.2023 | 31,73 | 34,50 | 31,29 | 31,29 | -0,73% | 2.930,00 |
15.05.2023 | 31,52 | 31,52 | 31,52 | 31,52 | -0,76% | 249,00 |
10.05.2023 | 31,76 | 31,76 | 31,76 | 31,76 | -3,76% | 738,00 |
09.05.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | 354,00 |
08.05.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -0,59% | 643,00 |
03.05.2023 | 35,77 | 35,77 | 32,19 | 32,19 | -8,05% | 1.399,00 |
02.05.2023 | 37,12 | 38,20 | 35,01 | 35,01 | 8,22% | 8.703,00 |
01.05.2023 | 33,85 | 33,85 | 32,35 | 32,35 | -0,12% | 1.645,00 |
27.04.2023 | 32,39 | 32,39 | 32,39 | 32,39 | -6,74% | 123,00 |
19.04.2023 | 35,01 | 35,01 | 34,73 | 34,73 | -4,25% | 1.678,00 |