30,500€
6,64%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 31,50 | 31,50 | 30,40 | 30,50 | -2,24% | - |
| 22.04.2024 | 30,70 | 31,40 | 30,60 | 31,20 | 2,30% | - |
| 19.04.2024 | 28,80 | 31,70 | 28,80 | 30,50 | -2,24% | - |
| 18.04.2024 | 28,60 | 32,40 | 28,60 | 31,20 | -1,27% | - |
| 17.04.2024 | 31,80 | 32,40 | 31,10 | 31,60 | -1,25% | - |
| 16.04.2024 | 31,60 | 32,50 | 30,80 | 32,00 | 0,31% | - |
| 15.04.2024 | 31,40 | 32,40 | 31,20 | 31,90 | 0,00% | - |
| 12.04.2024 | 30,60 | 32,50 | 30,60 | 31,90 | 10,76% | - |
| 11.04.2024 | 31,20 | 31,60 | 28,80 | 28,80 | -9,43% | - |
| 10.04.2024 | 28,00 | 31,80 | 28,00 | 31,80 | 0,63% | - |
| 09.04.2024 | 30,50 | 31,60 | 30,10 | 31,60 | 1,94% | - |
| 08.04.2024 | 28,00 | 31,40 | 28,00 | 31,00 | 0,00% | - |
| 05.04.2024 | 28,00 | 31,40 | 28,00 | 31,00 | 0,32% | - |
| 04.04.2024 | 28,00 | 31,30 | 28,00 | 30,90 | 1,64% | - |
| 03.04.2024 | 30,60 | 31,60 | 30,20 | 30,40 | 0,00% | - |
| 02.04.2024 | 30,70 | 32,20 | 30,30 | 30,40 | 0,16% | - |
| 28.03.2024 | 30,00 | 2.000,00 | 29,70 | 30,35 | 1,17% | - |
| 27.03.2024 | 31,10 | 1.990,00 | 29,60 | 30,00 | 0,84% | - |
| 26.03.2024 | 30,30 | 1.990,00 | 28,30 | 29,75 | 0,34% | - |
| 25.03.2024 | 30,20 | 1.990,00 | 28,60 | 29,65 | -0,34% | - |
| 22.03.2024 | 30,00 | 1.990,00 | 29,65 | 29,75 | 2,94% | - |
| 21.03.2024 | 29,60 | 1.980,00 | 11,50 | 28,90 | -3,67% | - |
| 20.03.2024 | 30,00 | 1.970,00 | 28,60 | 30,00 | 0,33% | - |
| 19.03.2024 | 28,60 | 1.003,90 | 28,60 | 29,90 | 0,00% | - |
| 18.03.2024 | 29,90 | 1.980,00 | 28,90 | 29,90 | 1,87% | - |
| 15.03.2024 | 30,20 | 1.003,90 | 29,35 | 29,35 | 0,00% | - |
| 14.03.2024 | 29,70 | 1.980,00 | 29,25 | 29,35 | -3,45% | - |
| 13.03.2024 | 30,10 | 34,00 | 28,60 | 30,40 | 3,93% | - |
| 12.03.2024 | 30,20 | 1.970,00 | 29,25 | 29,25 | -5,49% | - |
| 11.03.2024 | 30,00 | 998,30 | 29,15 | 30,95 | 4,21% | - |
| 08.03.2024 | 28,40 | 30,40 | 28,10 | 29,70 | 5,32% | - |
| 07.03.2024 | 28,50 | 29,90 | 28,20 | 28,20 | -0,35% | - |
| 06.03.2024 | 26,80 | 30,40 | 26,80 | 28,30 | -0,35% | - |
| 05.03.2024 | 28,60 | 30,10 | 28,40 | 28,40 | -0,35% | - |
| 04.03.2024 | 26,80 | 30,50 | 26,80 | 28,50 | 0,00% | - |
| 01.03.2024 | 28,80 | 30,20 | 27,80 | 28,50 | -0,35% | - |
| 29.02.2024 | 26,80 | 30,50 | 26,80 | 28,60 | 0,35% | - |
| 28.02.2024 | 28,70 | 29,90 | 28,50 | 28,50 | 0,00% | - |
| 27.02.2024 | 28,60 | 29,90 | 28,40 | 28,50 | 0,00% | - |
| 26.02.2024 | 28,70 | 30,00 | 28,40 | 28,50 | 0,00% | - |
| 23.02.2024 | 26,80 | 30,00 | 26,80 | 28,50 | 0,00% | - |
| 22.02.2024 | 29,10 | 30,40 | 28,30 | 28,50 | -1,72% | - |
| 21.02.2024 | 27,00 | 30,50 | 27,00 | 29,00 | 0,00% | - |
| 20.02.2024 | 27,00 | 30,50 | 27,00 | 29,00 | -1,02% | - |
| 19.02.2024 | 27,00 | 29,30 | 27,00 | 29,30 | 0,69% | - |
| 16.02.2024 | 29,30 | 30,60 | 29,00 | 29,10 | 0,00% | - |
| 15.02.2024 | 29,50 | 29,60 | 28,30 | 29,10 | -0,34% | - |
| 14.02.2024 | 27,20 | 30,30 | 27,20 | 29,20 | 0,69% | - |
| 13.02.2024 | 27,00 | 30,40 | 27,00 | 29,00 | -0,68% | - |
| 12.02.2024 | 29,30 | 31,00 | 29,00 | 29,20 | 2,10% | - |
| 09.02.2024 | 29,30 | 30,50 | 28,60 | 28,60 | -2,72% | - |
| 08.02.2024 | 29,30 | 30,50 | 29,10 | 29,40 | 1,03% | - |
| 07.02.2024 | 29,30 | 30,50 | 28,20 | 29,10 | -0,34% | - |
| 06.02.2024 | 29,30 | 31,10 | 29,20 | 29,20 | 0,00% | - |
| 05.02.2024 | 27,00 | 31,10 | 27,00 | 29,20 | 0,69% | - |
| 02.02.2024 | 29,10 | 29,80 | 29,00 | 29,00 | 0,69% | - |
| 01.02.2024 | 29,30 | 30,70 | 28,80 | 28,80 | -0,69% | - |
| 31.01.2024 | 29,50 | 30,10 | 28,00 | 29,00 | -0,68% | - |
| 30.01.2024 | 29,50 | 30,10 | 28,90 | 29,20 | 0,00% | - |
| 29.01.2024 | 29,30 | 30,40 | 29,00 | 29,20 | 0,00% | - |
| 26.01.2024 | 26,80 | 30,70 | 26,80 | 29,20 | 0,69% | - |
| 25.01.2024 | 29,40 | 29,90 | 27,80 | 29,00 | -0,68% | - |
| 24.01.2024 | 26,80 | 29,50 | 26,80 | 29,20 | 0,69% | - |
| 23.01.2024 | 26,80 | 30,40 | 26,80 | 29,00 | 0,35% | - |
| 22.01.2024 | 28,90 | 30,30 | 28,80 | 28,90 | 0,35% | - |
| 19.01.2024 | 29,10 | 30,80 | 28,80 | 28,80 | -0,35% | - |
| 18.01.2024 | 26,60 | 30,80 | 26,60 | 28,90 | 1,40% | - |
| 17.01.2024 | 26,80 | 30,40 | 26,80 | 28,50 | -1,38% | - |
| 16.01.2024 | 28,90 | 30,20 | 28,80 | 28,90 | 0,00% | - |
| 15.01.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 1,05% | - |
| 12.01.2024 | 26,60 | 30,00 | 26,60 | 28,60 | 0,00% | - |
| 11.01.2024 | 28,70 | 30,00 | 28,60 | 28,60 | 0,00% | - |
| 10.01.2024 | 26,60 | 30,70 | 26,60 | 28,60 | 1,78% | - |
| 09.01.2024 | 29,30 | 29,80 | 28,10 | 28,10 | -3,44% | - |
| 08.01.2024 | 30,30 | 30,50 | 27,80 | 29,10 | -3,64% | - |
| 05.01.2024 | 30,40 | 30,60 | 29,50 | 30,20 | 4,86% | - |
| 04.01.2024 | 29,70 | 30,60 | 28,80 | 28,80 | -2,37% | - |
| 03.01.2024 | 29,80 | 30,10 | 29,10 | 29,50 | 4,61% | - |
| 02.01.2024 | 28,50 | 30,60 | 28,20 | 28,20 | -0,70% | - |
| 29.12.2023 | 28,30 | 28,40 | 28,30 | 28,40 | 0,71% | - |
| 28.12.2023 | 28,30 | 30,70 | 28,20 | 28,20 | 0,36% | - |
| 27.12.2023 | 26,40 | 30,10 | 26,40 | 28,10 | 0,72% | - |
| 22.12.2023 | 28,00 | 30,20 | 27,90 | 27,90 | 0,00% | - |
| 21.12.2023 | 26,60 | 30,30 | 26,60 | 27,90 | 0,00% | - |
| 20.12.2023 | 28,20 | 30,40 | 27,90 | 27,90 | -0,36% | - |
| 19.12.2023 | 28,40 | 30,50 | 28,00 | 28,00 | 5,26% | - |
| 18.12.2023 | 28,90 | 31,00 | 26,60 | 26,60 | -6,99% | - |
| 15.12.2023 | 28,50 | 30,50 | 28,30 | 28,60 | 2,51% | - |
| 14.12.2023 | 29,10 | 29,40 | 27,90 | 27,90 | -3,46% | - |
| 13.12.2023 | 28,60 | 30,60 | 28,60 | 28,90 | 2,12% | - |
| 12.12.2023 | 27,00 | 30,70 | 27,00 | 28,30 | -1,39% | - |
| 11.12.2023 | 28,50 | 30,60 | 28,50 | 28,70 | 1,41% | - |
| 08.12.2023 | 28,40 | 30,60 | 28,30 | 28,30 | 0,35% | - |
| 07.12.2023 | 27,00 | 29,00 | 27,00 | 28,20 | -1,74% | - |
| 06.12.2023 | 29,00 | 30,90 | 28,30 | 28,70 | 0,35% | - |
| 05.12.2023 | 26,80 | 30,80 | 26,80 | 28,60 | 1,06% | - |
| 04.12.2023 | 28,70 | 30,80 | 28,10 | 28,30 | -0,35% | - |
| 01.12.2023 | 27,80 | 30,10 | 27,80 | 28,40 | 2,53% | - |
| 30.11.2023 | 26,20 | 29,80 | 26,20 | 27,70 | 1,84% | - |
| 29.11.2023 | 27,60 | 29,70 | 27,20 | 27,20 | -1,09% | - |