31,200€
7,59%
Echtzeit-Aktienkurs Groupo Simec SAB de CV
Bid:
Ask:
Aktienkurse zur Groupo Simec SAB de CV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | - |
17.04.2024 | 31,00 | 31,00 | 29,00 | 29,00 | 0,00% | - |
16.04.2024 | 31,00 | 31,00 | 29,00 | 29,00 | -5,84% | - |
15.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
12.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 6,94% | - |
11.04.2024 | 30,20 | 30,20 | 28,80 | 28,80 | 0,00% | - |
10.04.2024 | 29,80 | 29,80 | 28,80 | 28,80 | 1,41% | - |
09.04.2024 | 29,80 | 29,80 | 28,40 | 28,40 | -4,70% | - |
08.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
05.04.2024 | 30,00 | 30,00 | 28,60 | 28,60 | 0,00% | - |
04.04.2024 | 29,80 | 29,80 | 28,60 | 28,60 | 0,00% | - |
03.04.2024 | 30,00 | 30,00 | 28,60 | 28,60 | 0,00% | - |
02.04.2024 | 30,00 | 30,00 | 28,60 | 28,60 | -4,67% | - |
28.03.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 9,49% | - |
27.03.2024 | 29,60 | 29,60 | 27,40 | 27,40 | -7,43% | - |
26.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
25.03.2024 | 30,20 | 30,20 | 29,60 | 29,60 | -0,67% | - |
22.03.2024 | 30,20 | 30,20 | 29,80 | 29,80 | 0,68% | - |
21.03.2024 | 30,00 | 30,00 | 29,60 | 29,60 | 0,68% | - |
20.03.2024 | 30,20 | 30,20 | 29,40 | 29,40 | 3,52% | - |
19.03.2024 | 30,20 | 30,20 | 28,40 | 28,40 | -2,74% | - |
18.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
15.03.2024 | 29,20 | 29,20 | 28,20 | 28,20 | -3,42% | - |
14.03.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | - |
13.03.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | - |
12.03.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 3,55% | - |
11.03.2024 | 29,00 | 29,00 | 28,20 | 28,20 | 1,44% | - |
08.03.2024 | 29,00 | 29,00 | 27,80 | 27,80 | 2,96% | - |
07.03.2024 | 28,20 | 28,20 | 27,00 | 27,00 | -0,74% | - |
06.03.2024 | 28,20 | 28,20 | 27,20 | 27,20 | -0,73% | - |
05.03.2024 | 28,20 | 28,20 | 27,40 | 27,40 | -2,84% | - |
04.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
01.03.2024 | 28,20 | 28,20 | 27,40 | 27,40 | -2,14% | - |
29.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
28.02.2024 | 28,00 | 28,00 | 27,40 | 27,40 | 0,00% | - |
27.02.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -4,20% | - |
26.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
23.02.2024 | 28,60 | 28,60 | 27,40 | 27,40 | 0,00% | - |
22.02.2024 | 28,80 | 28,80 | 27,40 | 27,40 | 0,00% | - |
21.02.2024 | 29,00 | 29,00 | 27,40 | 27,40 | 0,00% | - |
20.02.2024 | 29,00 | 29,00 | 27,40 | 27,40 | -5,52% | - |
19.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 5,07% | - |
16.02.2024 | 29,00 | 29,00 | 27,60 | 27,60 | 0,00% | - |
15.02.2024 | 28,20 | 28,20 | 27,60 | 27,60 | 0,00% | - |
14.02.2024 | 28,40 | 28,40 | 27,60 | 27,60 | 0,00% | - |
13.02.2024 | 28,80 | 28,80 | 27,60 | 27,60 | 0,00% | - |
12.02.2024 | 28,80 | 28,80 | 27,60 | 27,60 | 0,73% | - |
09.02.2024 | 28,80 | 28,80 | 27,40 | 27,40 | -0,72% | - |
08.02.2024 | 28,80 | 28,80 | 27,60 | 27,60 | 0,00% | - |
07.02.2024 | 28,80 | 28,80 | 27,60 | 27,60 | -4,17% | - |
06.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
05.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
02.02.2024 | 28,20 | 28,20 | 27,40 | 27,40 | 0,74% | - |
01.02.2024 | 28,40 | 28,40 | 27,20 | 27,20 | -0,73% | - |
31.01.2024 | 28,20 | 28,20 | 27,40 | 27,40 | -1,44% | - |
30.01.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
29.01.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
26.01.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | - |
25.01.2024 | 28,00 | 28,00 | 27,40 | 27,40 | -1,44% | - |
24.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
23.01.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
22.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
19.01.2024 | 28,80 | 28,80 | 27,20 | 27,20 | 0,00% | - |
18.01.2024 | 28,80 | 28,80 | 27,20 | 27,20 | 0,00% | - |
17.01.2024 | 28,80 | 28,80 | 27,20 | 27,20 | 0,00% | - |
16.01.2024 | 28,60 | 28,60 | 27,20 | 27,20 | 0,74% | - |
15.01.2024 | 28,60 | 28,60 | 27,00 | 27,00 | 0,00% | - |
12.01.2024 | 28,60 | 28,60 | 27,00 | 27,00 | 0,00% | - |
11.01.2024 | 28,60 | 28,60 | 27,00 | 27,00 | 0,00% | - |
10.01.2024 | 28,60 | 28,60 | 27,00 | 27,00 | -0,74% | - |
09.01.2024 | 28,60 | 28,60 | 27,20 | 27,20 | -4,23% | - |
08.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
05.01.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
04.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
03.01.2024 | 28,40 | 28,40 | 27,80 | 27,80 | 2,96% | - |
02.01.2024 | 28,20 | 28,20 | 27,00 | 27,00 | -4,26% | - |
29.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
28.12.2023 | 29,00 | 29,00 | 27,20 | 27,20 | -4,90% | - |
27.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 5,93% | - |
22.12.2023 | 28,80 | 28,80 | 27,00 | 27,00 | 0,00% | - |
21.12.2023 | 29,00 | 29,00 | 27,00 | 27,00 | 0,00% | - |
20.12.2023 | 28,80 | 28,80 | 27,00 | 27,00 | 0,00% | - |
19.12.2023 | 29,00 | 29,00 | 27,00 | 27,00 | -0,74% | - |
18.12.2023 | 29,00 | 29,00 | 27,20 | 27,20 | 0,00% | - |
15.12.2023 | 29,00 | 29,00 | 27,20 | 27,20 | 0,00% | - |
14.12.2023 | 27,60 | 27,60 | 27,20 | 27,20 | 0,00% | - |
13.12.2023 | 27,80 | 27,80 | 27,20 | 27,20 | -0,73% | - |
12.12.2023 | 28,00 | 28,00 | 27,40 | 27,40 | -0,72% | - |
11.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
08.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
07.12.2023 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
06.12.2023 | 28,60 | 28,60 | 27,60 | 27,60 | -1,43% | - |
05.12.2023 | 29,20 | 29,20 | 28,00 | 28,00 | -4,11% | - |
04.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 6,57% | - |
01.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
30.11.2023 | 27,20 | 27,20 | 26,60 | 26,60 | 0,00% | - |
29.11.2023 | 27,40 | 27,40 | 26,60 | 26,60 | 0,76% | - |
28.11.2023 | 28,00 | 28,00 | 26,40 | 26,40 | -5,71% | - |
27.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
24.11.2023 | 27,60 | 28,40 | 27,60 | 28,40 | 2,16% | - |