Echtzeit-Aktienkurs Groupo Simec SAB de CV
Bid:
Ask:
Aktienkurse zur Groupo Simec SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,09 | 13,98 | 13,07 | 13,49 | -0,18% | - |
| 25.02.2021 | 13,98 | 13,98 | 13,52 | 13,52 | 0,00% | - |
| 24.02.2021 | 13,48 | 14,14 | 13,48 | 13,52 | 0,63% | - |
| 23.02.2021 | 11,51 | 13,45 | 0,00 | 13,43 | 6,25% | - |
| 22.02.2021 | 12,64 | 12,64 | 12,64 | 12,64 | -2,09% | - |
| 19.02.2021 | 12,91 | 13,23 | 12,17 | 12,91 | 1,37% | - |
| 18.02.2021 | 11,84 | 13,72 | 11,84 | 12,74 | -0,78% | - |
| 17.02.2021 | 13,00 | 13,80 | 12,84 | 12,84 | -1,38% | - |
| 16.02.2021 | 13,07 | 13,80 | 13,02 | 13,02 | -0,46% | - |
| 12.02.2021 | 13,47 | 13,96 | 12,36 | 13,08 | -2,35% | - |
| 11.02.2021 | 13,58 | 13,85 | 13,35 | 13,39 | -2,33% | - |
| 10.02.2021 | 13,49 | 14,40 | 13,14 | 13,71 | 4,18% | - |
| 09.02.2021 | 13,68 | 14,22 | 12,20 | 13,16 | 7,34% | - |
| 08.02.2021 | 12,43 | 13,02 | 12,25 | 12,26 | -7,05% | - |
| 05.02.2021 | 12,61 | 13,44 | 12,61 | 13,19 | 0,84% | - |
| 04.02.2021 | 13,11 | 13,11 | 12,27 | 13,08 | 9,09% | - |
| 03.02.2021 | 12,01 | 12,25 | 11,52 | 11,99 | -2,60% | - |
| 02.02.2021 | 10,75 | 12,34 | 10,75 | 12,31 | 6,17% | - |
| 01.02.2021 | 12,54 | 12,54 | 10,56 | 11,60 | -7,72% | - |
| 29.01.2021 | 12,52 | 12,81 | 12,21 | 12,57 | -2,63% | - |
| 28.01.2021 | 13,36 | 13,63 | 12,91 | 12,91 | -0,96% | - |
| 27.01.2021 | 13,03 | 13,03 | 13,03 | 13,03 | 3,17% | - |
| 26.01.2021 | 13,38 | 13,38 | 12,63 | 12,63 | -3,70% | - |
| 25.01.2021 | 13,19 | 13,19 | 13,12 | 13,12 | -5,51% | - |
| 22.01.2021 | 13,36 | 15,13 | 12,98 | 13,88 | 10,51% | - |
| 21.01.2021 | 12,55 | 12,58 | 12,55 | 12,56 | -1,34% | - |
| 20.01.2021 | 12,53 | 12,86 | 12,34 | 12,73 | 0,63% | - |
| 19.01.2021 | 13,00 | 13,05 | 12,38 | 12,65 | 3,94% | - |
| 15.01.2021 | 12,48 | 12,48 | 12,17 | 12,17 | -1,89% | - |
| 14.01.2021 | 12,62 | 12,63 | 11,83 | 12,41 | -1,74% | - |
| 13.01.2021 | 12,30 | 12,99 | 12,30 | 12,63 | -0,32% | - |
| 12.01.2021 | 12,65 | 13,00 | 12,36 | 12,67 | 3,26% | - |
| 11.01.2021 | 12,74 | 12,81 | 12,11 | 12,27 | -2,35% | - |
| 08.01.2021 | 12,41 | 12,83 | 12,16 | 12,56 | -0,75% | - |
| 07.01.2021 | 12,83 | 12,85 | 12,34 | 12,66 | -1,79% | - |
| 06.01.2021 | 12,18 | 13,09 | 12,18 | 12,89 | 2,02% | - |
| 05.01.2021 | 12,73 | 13,43 | 12,35 | 12,63 | 6,00% | - |
| 04.01.2021 | 11,61 | 12,73 | 11,60 | 11,92 | -1,69% | - |
| 31.12.2020 | 12,80 | 12,80 | 12,09 | 12,12 | -4,15% | - |
| 30.12.2020 | 13,11 | 14,32 | 11,75 | 12,65 | 8,12% | - |
| 29.12.2020 | 9,32 | 11,92 | 9,32 | 11,70 | 9,76% | - |
| 28.12.2020 | 11,01 | 11,58 | 10,66 | 10,66 | -3,53% | - |
| 24.12.2020 | 10,28 | 11,89 | 10,07 | 11,05 | 14,93% | - |
| 23.12.2020 | 9,61 | 9,61 | 9,56 | 9,61 | 4,91% | - |
| 22.12.2020 | 10,00 | 10,52 | 9,00 | 9,16 | -4,98% | - |
| 21.12.2020 | 10,70 | 10,70 | 9,47 | 9,64 | -1,03% | - |
| 18.12.2020 | 10,47 | 10,47 | 9,31 | 9,74 | 2,91% | - |
| 17.12.2020 | 9,68 | 9,68 | 9,47 | 9,47 | -0,11% | - |
| 16.12.2020 | 9,92 | 9,92 | 9,48 | 9,48 | -2,22% | - |
| 15.12.2020 | 9,39 | 9,69 | 9,39 | 9,69 | 2,38% | - |
| 14.12.2020 | 9,39 | 9,69 | 9,26 | 9,47 | 2,55% | - |
| 11.12.2020 | 9,64 | 9,86 | 9,23 | 9,23 | -4,35% | - |
| 10.12.2020 | 9,64 | 9,85 | 9,43 | 9,65 | 2,66% | - |
| 09.12.2020 | 9,41 | 9,41 | 9,18 | 9,40 | -12,31% | - |
| 08.12.2020 | 10,40 | 10,72 | 10,40 | 10,72 | 11,61% | - |
| 07.12.2020 | 10,00 | 10,00 | 9,39 | 9,61 | -1,99% | - |
| 04.12.2020 | 10,02 | 10,70 | 9,59 | 9,80 | 0,36% | - |
| 03.12.2020 | 9,78 | 10,00 | 9,73 | 9,77 | -0,31% | - |
| 02.12.2020 | 9,31 | 9,90 | 9,30 | 9,80 | 1,29% | - |
| 01.12.2020 | 9,26 | 9,91 | 9,13 | 9,67 | 2,22% | - |
| 30.11.2020 | 9,18 | 9,76 | 9,18 | 9,46 | 2,49% | - |
| 27.11.2020 | 9,35 | 9,71 | 9,13 | 9,23 | -4,45% | - |
| 25.11.2020 | 9,90 | 9,90 | 9,45 | 9,66 | -0,16% | - |
| 24.11.2020 | 9,76 | 10,22 | 9,46 | 9,68 | 0,36% | - |
| 23.11.2020 | 9,84 | 9,88 | 9,58 | 9,64 | 2,06% | - |
| 20.11.2020 | 8,56 | 9,45 | 8,56 | 9,45 | -1,87% | - |
| 19.11.2020 | 9,51 | 9,63 | 9,21 | 9,63 | 1,00% | - |
| 18.11.2020 | 9,06 | 9,62 | 8,97 | 9,53 | 10,17% | - |
| 17.11.2020 | 7,75 | 8,65 | 7,75 | 8,65 | -8,08% | - |
| 16.11.2020 | 8,82 | 9,41 | 8,82 | 9,41 | 15,67% | - |
| 13.11.2020 | 7,87 | 8,14 | 7,87 | 8,14 | -3,73% | - |
| 12.11.2020 | 9,14 | 9,14 | 8,45 | 8,45 | -8,15% | - |
| 11.11.2020 | 8,72 | 9,22 | 8,72 | 9,20 | -3,31% | - |
| 10.11.2020 | 9,80 | 9,85 | 9,23 | 9,52 | 0,90% | - |
| 09.11.2020 | 9,61 | 9,61 | 9,10 | 9,43 | 2,17% | - |
| 06.11.2020 | 8,52 | 9,23 | 8,52 | 9,23 | 0,05% | - |
| 05.11.2020 | 10,01 | 10,37 | 9,21 | 9,23 | 4,83% | - |
| 04.11.2020 | 9,08 | 9,08 | 8,45 | 8,80 | 2,62% | - |
| 03.11.2020 | 8,81 | 9,44 | 8,31 | 8,58 | -2,50% | - |
| 29.10.2020 | 8,85 | 9,10 | 8,70 | 8,80 | 0,86% | - |
| 28.10.2020 | 8,35 | 9,41 | 7,84 | 8,72 | -5,17% | - |
| 27.10.2020 | 9,31 | 9,31 | 8,88 | 9,20 | -3,92% | - |
| 26.10.2020 | 9,43 | 10,02 | 9,27 | 9,57 | 5,98% | - |
| 23.10.2020 | 8,08 | 9,27 | 7,90 | 9,03 | 13,87% | - |
| 22.10.2020 | 8,32 | 8,47 | 7,93 | 7,93 | 2,92% | - |
| 21.10.2020 | 7,87 | 8,09 | 7,71 | 7,71 | -2,71% | - |
| 20.10.2020 | 7,73 | 8,10 | 7,71 | 7,92 | 2,66% | - |
| 19.10.2020 | 7,71 | 7,91 | 7,67 | 7,72 | 4,12% | - |
| 16.10.2020 | 7,72 | 7,72 | 7,41 | 7,41 | -4,51% | - |
| 15.10.2020 | 7,41 | 7,86 | 7,38 | 7,76 | 2,24% | - |
| 14.10.2020 | 7,05 | 7,76 | 7,05 | 7,59 | 1,07% | - |
| 13.10.2020 | 8,00 | 8,03 | 7,32 | 7,51 | -1,18% | - |
| 12.10.2020 | 7,60 | 7,77 | 6,99 | 7,60 | 4,18% | - |
| 09.10.2020 | 6,91 | 7,32 | 6,91 | 7,30 | 2,03% | - |
| 08.10.2020 | 7,23 | 7,25 | 6,97 | 7,15 | -0,21% | - |
| 07.10.2020 | 6,49 | 7,41 | 6,49 | 7,17 | 3,62% | - |
| 06.10.2020 | 6,94 | 6,94 | 6,53 | 6,92 | 2,44% | - |
| 05.10.2020 | 7,01 | 7,01 | 6,24 | 6,75 | 2,20% | - |
| 02.10.2020 | 6,80 | 7,11 | 6,44 | 6,61 | -0,15% | - |
| 01.10.2020 | 6,31 | 6,67 | 6,29 | 6,62 | -1,49% | - |