29,900€
1,70%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 30,20 | 30,20 | 29,90 | 29,90 | 1,70% | - |
| 16.05.2024 | 28,50 | 30,50 | 28,50 | 29,40 | -0,34% | - |
| 15.05.2024 | 28,70 | 29,60 | 28,50 | 29,50 | 2,79% | - |
| 14.05.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 13.05.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 10.05.2024 | 29,80 | 29,80 | 28,70 | 28,70 | -0,69% | - |
| 09.05.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 08.05.2024 | 28,90 | 31,00 | 28,90 | 28,90 | 0,00% | - |
| 07.05.2024 | 28,90 | 28,90 | 28,70 | 28,90 | 0,70% | - |
| 06.05.2024 | 28,90 | 28,90 | 28,70 | 28,70 | -0,69% | - |
| 03.05.2024 | 28,90 | 28,90 | 28,70 | 28,90 | 0,00% | - |
| 02.05.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 30.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 29.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 26.04.2024 | 28,90 | 31,10 | 28,90 | 28,90 | 0,00% | - |
| 25.04.2024 | 28,90 | 29,10 | 28,90 | 28,90 | -0,69% | - |
| 24.04.2024 | 28,90 | 29,10 | 28,90 | 29,10 | -4,59% | - |
| 23.04.2024 | 29,10 | 30,50 | 29,10 | 30,50 | -2,56% | - |
| 22.04.2024 | 29,10 | 31,30 | 29,10 | 31,30 | 2,29% | - |
| 19.04.2024 | 29,10 | 31,00 | 29,10 | 30,60 | -0,97% | - |
| 18.04.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,96% | - |
| 17.04.2024 | 31,10 | 31,70 | 31,10 | 31,20 | 0,32% | - |
| 16.04.2024 | 31,10 | 31,10 | 30,90 | 31,10 | 0,00% | - |
| 15.04.2024 | 30,90 | 31,10 | 30,90 | 31,10 | 0,65% | - |
| 12.04.2024 | 30,90 | 31,10 | 29,90 | 30,90 | 3,34% | - |
| 11.04.2024 | 30,30 | 30,30 | 29,90 | 29,90 | 0,00% | - |
| 10.04.2024 | 29,90 | 30,30 | 29,90 | 29,90 | -1,32% | - |
| 09.04.2024 | 30,20 | 30,50 | 29,90 | 30,30 | 0,66% | - |
| 08.04.2024 | 30,20 | 30,60 | 30,10 | 30,10 | -0,33% | - |
| 05.04.2024 | 30,20 | 30,70 | 30,20 | 30,20 | 0,33% | - |
| 04.04.2024 | 30,20 | 30,60 | 29,90 | 30,10 | -0,33% | - |
| 03.04.2024 | 30,40 | 31,50 | 29,90 | 30,20 | -0,66% | - |
| 02.04.2024 | 30,50 | 30,70 | 30,30 | 30,40 | 0,00% | - |
| 28.03.2024 | 30,00 | 30,80 | 29,70 | 30,40 | 2,70% | - |
| 27.03.2024 | 30,40 | 30,90 | 29,60 | 29,60 | -2,63% | - |
| 26.03.2024 | 30,10 | 30,90 | 29,40 | 30,40 | 0,00% | - |
| 25.03.2024 | 30,30 | 30,80 | 28,60 | 30,40 | -0,98% | - |
| 22.03.2024 | 30,20 | 30,70 | 29,80 | 30,70 | 0,66% | - |
| 21.03.2024 | 29,80 | 30,80 | 29,70 | 30,50 | 0,66% | - |
| 20.03.2024 | 30,10 | 30,40 | 29,40 | 30,30 | 1,68% | - |
| 19.03.2024 | 30,50 | 31,00 | 29,40 | 29,80 | -2,30% | - |
| 18.03.2024 | 29,70 | 30,90 | 29,60 | 30,50 | 2,69% | - |
| 15.03.2024 | 29,80 | 30,50 | 29,40 | 29,70 | -2,62% | - |
| 14.03.2024 | 29,50 | 30,50 | 29,40 | 30,50 | 0,33% | - |
| 13.03.2024 | 29,70 | 30,40 | 29,30 | 30,40 | 0,00% | - |
| 12.03.2024 | 29,70 | 30,60 | 29,60 | 30,40 | 1,67% | - |
| 11.03.2024 | 29,60 | 30,10 | 29,30 | 29,90 | 0,34% | - |
| 08.03.2024 | 28,80 | 29,80 | 28,20 | 29,80 | 5,67% | - |
| 07.03.2024 | 28,40 | 28,80 | 28,20 | 28,20 | -0,35% | - |
| 06.03.2024 | 28,50 | 28,90 | 28,20 | 28,30 | -0,35% | - |
| 05.03.2024 | 28,50 | 29,00 | 28,40 | 28,40 | 0,00% | - |
| 04.03.2024 | 28,50 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 01.03.2024 | 28,60 | 29,00 | 28,00 | 28,40 | -0,70% | - |
| 29.02.2024 | 28,40 | 28,70 | 27,90 | 28,60 | 0,70% | - |
| 28.02.2024 | 28,40 | 28,70 | 28,40 | 28,40 | 0,00% | - |
| 27.02.2024 | 28,30 | 28,60 | 28,30 | 28,40 | 0,00% | - |
| 26.02.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | - |
| 23.02.2024 | 28,80 | 29,60 | 28,40 | 28,60 | 0,35% | - |
| 22.02.2024 | 29,00 | 29,80 | 28,20 | 28,50 | -1,72% | - |
| 21.02.2024 | 29,20 | 29,70 | 28,20 | 29,00 | -0,34% | - |
| 20.02.2024 | 29,20 | 29,80 | 28,90 | 29,10 | -0,34% | - |
| 19.02.2024 | 29,10 | 29,30 | 29,10 | 29,20 | 0,34% | - |
| 16.02.2024 | 29,20 | 29,90 | 29,10 | 29,10 | 0,00% | - |
| 15.02.2024 | 29,30 | 29,60 | 29,00 | 29,10 | -0,68% | - |
| 14.02.2024 | 29,00 | 29,50 | 28,50 | 29,30 | 0,00% | - |
| 13.02.2024 | 29,20 | 29,60 | 29,10 | 29,30 | 0,34% | - |
| 12.02.2024 | 29,20 | 29,80 | 29,10 | 29,20 | 0,34% | - |
| 09.02.2024 | 29,20 | 29,40 | 29,00 | 29,10 | 0,00% | - |
| 08.02.2024 | 29,20 | 29,80 | 29,10 | 29,10 | 0,34% | - |
| 07.02.2024 | 29,20 | 29,80 | 28,50 | 29,00 | -0,68% | - |
| 06.02.2024 | 29,20 | 29,80 | 29,10 | 29,20 | -0,34% | - |
| 05.02.2024 | 29,30 | 29,50 | 29,10 | 29,30 | 0,69% | - |
| 02.02.2024 | 28,80 | 29,20 | 28,70 | 29,10 | 0,69% | - |
| 01.02.2024 | 29,00 | 29,30 | 28,80 | 28,90 | -0,69% | - |
| 31.01.2024 | 29,00 | 29,90 | 28,30 | 29,10 | 0,00% | - |
| 30.01.2024 | 29,10 | 29,40 | 28,70 | 29,10 | 0,00% | - |
| 29.01.2024 | 28,70 | 29,50 | 28,70 | 29,10 | 0,00% | - |
| 26.01.2024 | 28,60 | 29,30 | 28,60 | 29,10 | 0,69% | - |
| 25.01.2024 | 28,80 | 29,20 | 27,80 | 28,90 | -0,69% | - |
| 24.01.2024 | 28,70 | 29,20 | 27,70 | 29,10 | 0,34% | - |
| 23.01.2024 | 28,50 | 29,20 | 28,50 | 29,00 | 0,00% | - |
| 22.01.2024 | 28,50 | 29,50 | 28,30 | 29,00 | 0,69% | - |
| 19.01.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,35% | - |
| 18.01.2024 | 28,80 | 29,00 | 28,60 | 28,90 | 0,00% | - |
| 17.01.2024 | 29,00 | 29,60 | 28,90 | 28,90 | 0,00% | - |
| 16.01.2024 | 28,80 | 29,00 | 28,80 | 28,90 | 0,35% | - |
| 15.01.2024 | 28,80 | 28,90 | 28,80 | 28,80 | 0,35% | - |
| 12.01.2024 | 28,70 | 29,10 | 28,50 | 28,70 | 0,35% | - |
| 11.01.2024 | 28,60 | 28,80 | 28,50 | 28,60 | -0,35% | - |
| 10.01.2024 | 28,80 | 28,80 | 28,50 | 28,70 | 0,00% | - |
| 09.01.2024 | 29,00 | 29,60 | 28,70 | 28,70 | -1,37% | - |
| 08.01.2024 | 29,50 | 29,80 | 27,90 | 29,10 | -3,32% | - |
| 05.01.2024 | 30,40 | 30,70 | 29,50 | 30,10 | -0,33% | - |
| 04.01.2024 | 29,30 | 30,20 | 29,20 | 30,20 | 2,03% | - |
| 03.01.2024 | 29,20 | 29,60 | 29,10 | 29,60 | 0,00% | - |
| 02.01.2024 | 28,40 | 29,70 | 28,40 | 29,60 | 4,59% | - |
| 29.12.2023 | 28,30 | 28,40 | 28,30 | 28,30 | 1,07% | - |
| 28.12.2023 | 28,60 | 30,00 | 28,00 | 28,00 | -0,71% | - |
| 27.12.2023 | 28,60 | 30,10 | 28,00 | 28,20 | 0,71% | - |
| 22.12.2023 | 28,50 | 28,50 | 27,90 | 28,00 | 0,72% | - |