32,509$
4,87%
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 |
---|---|---|---|---|---|---|
19.04.2024 | 32,71 | 32,83 | 32,50 | 32,51 | 4,89% | - |
18.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -6,83% | 403,00 |
17.04.2024 | 34,23 | 34,23 | 33,23 | 33,27 | 0,14% | - |
16.04.2024 | 33,62 | 33,70 | 33,21 | 33,23 | -0,04% | - |
15.04.2024 | 34,24 | 34,24 | 33,20 | 33,24 | 0,11% | - |
12.04.2024 | 34,30 | 34,30 | 33,20 | 33,20 | 0,61% | - |
11.04.2024 | 31,00 | 33,00 | 31,00 | 33,00 | -0,81% | 227,00 |
10.04.2024 | 33,55 | 33,55 | 33,25 | 33,27 | 0,53% | - |
09.04.2024 | 33,15 | 33,15 | 32,90 | 33,09 | 0,40% | - |
08.04.2024 | 33,77 | 33,77 | 32,74 | 32,96 | 0,54% | - |
05.04.2024 | 33,05 | 33,05 | 32,77 | 32,78 | -1,18% | - |
04.04.2024 | 33,23 | 33,23 | 32,64 | 33,17 | -0,83% | - |
03.04.2024 | 33,90 | 33,90 | 32,97 | 33,45 | 2,94% | - |
02.04.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,19% | 240,00 |
28.03.2024 | 32,21 | 32,59 | 32,09 | 32,56 | 0,36% | - |
27.03.2024 | 32,12 | 32,86 | 32,12 | 32,44 | 0,60% | - |
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 | -0,28% | 1.377,00 |
22.03.2024 | 32,80 | 32,80 | 32,15 | 32,34 | -1,82% | - |
21.03.2024 | 32,67 | 32,95 | 32,21 | 32,94 | 2,49% | - |
20.03.2024 | 32,96 | 32,96 | 32,10 | 32,14 | -0,81% | - |
19.03.2024 | 33,19 | 33,19 | 31,94 | 32,40 | -1,24% | - |
18.03.2024 | 32,81 | 32,81 | 32,81 | 32,81 | 1,32% | 477,00 |
15.03.2024 | 32,85 | 32,85 | 32,23 | 32,38 | 1,44% | - |
14.03.2024 | 31,90 | 31,92 | 31,90 | 31,92 | -1,00% | 332,00 |
13.03.2024 | 32,26 | 32,26 | 32,23 | 32,24 | -1,05% | - |
12.03.2024 | 33,14 | 33,14 | 32,55 | 32,59 | 0,95% | - |
11.03.2024 | 32,76 | 32,76 | 32,12 | 32,28 | 0,79% | - |
08.03.2024 | 32,81 | 32,81 | 31,24 | 32,03 | 0,72% | - |
07.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,64% | 276,00 |
06.03.2024 | 31,24 | 31,24 | 30,95 | 30,98 | 0,33% | - |
05.03.2024 | 31,19 | 31,19 | 30,88 | 30,88 | -0,02% | - |
04.03.2024 | 31,19 | 31,19 | 30,85 | 30,89 | 0,51% | - |
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 | -1,75% | 654,00 |
28.02.2024 | 31,64 | 31,64 | 31,05 | 31,05 | 0,47% | - |
27.02.2024 | 31,20 | 31,20 | 30,90 | 30,91 | 1,80% | - |
26.02.2024 | 30,63 | 30,63 | 30,33 | 30,36 | -2,39% | 1.226,00 |
23.02.2024 | 32,17 | 32,17 | 31,10 | 31,10 | 0,27% | - |
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 | 0,12% | 483,00 |
20.02.2024 | 31,78 | 31,78 | 31,34 | 31,36 | -0,37% | - |
16.02.2024 | 31,77 | 31,77 | 31,36 | 31,48 | 0,22% | - |
15.02.2024 | 30,96 | 31,41 | 30,96 | 31,41 | 0,29% | 326,00 |
14.02.2024 | 31,61 | 31,61 | 31,32 | 31,32 | 2,92% | - |
13.02.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -3,32% | 321,00 |
12.02.2024 | 32,27 | 32,27 | 31,37 | 31,47 | 0,48% | - |
09.02.2024 | 32,32 | 32,32 | 31,32 | 31,32 | -0,25% | - |
08.02.2024 | 32,34 | 32,34 | 31,40 | 31,40 | 0,81% | - |
07.02.2024 | 32,28 | 32,28 | 31,04 | 31,15 | -1,60% | - |
06.02.2024 | 32,39 | 32,39 | 31,66 | 31,66 | 0,94% | - |
05.02.2024 | 31,71 | 31,71 | 31,36 | 31,36 | 0,87% | - |
02.02.2024 | 31,09 | 31,09 | 31,09 | 31,09 | -0,95% | 420,00 |
01.02.2024 | 31,71 | 31,71 | 31,39 | 31,39 | 1,97% | - |
31.01.2024 | 30,73 | 31,20 | 29,75 | 30,78 | -2,73% | 4.099,00 |
30.01.2024 | 31,80 | 31,80 | 31,64 | 31,65 | -0,45% | - |
29.01.2024 | 31,86 | 31,86 | 31,79 | 31,79 | 0,22% | - |
26.01.2024 | 31,88 | 31,88 | 31,66 | 31,72 | 3,99% | - |
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 | -3,05% | 1.107,00 |
23.01.2024 | 31,66 | 31,66 | 31,40 | 31,46 | -0,47% | - |
22.01.2024 | 31,65 | 31,66 | 31,46 | 31,61 | 4,49% | - |
19.01.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -3,53% | 254,00 |
18.01.2024 | 31,81 | 31,81 | 31,34 | 31,36 | 0,57% | - |
17.01.2024 | 31,78 | 31,78 | 31,18 | 31,18 | -0,82% | - |
16.01.2024 | 31,78 | 31,78 | 31,38 | 31,44 | -0,04% | - |
12.01.2024 | 32,58 | 32,58 | 31,45 | 31,45 | 0,09% | - |
11.01.2024 | 32,59 | 32,59 | 31,42 | 31,42 | 0,17% | - |
10.01.2024 | 32,61 | 32,61 | 31,37 | 31,37 | -0,35% | - |
09.01.2024 | 31,86 | 32,08 | 31,48 | 31,48 | 0,25% | - |
08.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -4,47% | 2.451,00 |
05.01.2024 | 32,78 | 32,94 | 32,46 | 32,87 | 0,07% | - |
04.01.2024 | 32,71 | 32,93 | 32,57 | 32,84 | 2,04% | - |
03.01.2024 | 32,67 | 32,67 | 31,95 | 32,19 | 3,33% | - |
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 | 4,32% | 5.772,00 |
22.12.2023 | 33,28 | 33,28 | 30,98 | 31,02 | -0,35% | - |
21.12.2023 | 31,59 | 31,93 | 31,13 | 31,13 | 0,26% | - |
20.12.2023 | 33,31 | 33,31 | 31,05 | 31,05 | -1,34% | - |
19.12.2023 | 32,32 | 32,38 | 31,47 | 31,47 | -0,15% | - |
18.12.2023 | 33,41 | 33,50 | 31,52 | 31,52 | 0,07% | - |
15.12.2023 | 31,96 | 32,23 | 31,50 | 31,50 | -0,95% | - |
14.12.2023 | 31,50 | 31,80 | 31,50 | 31,80 | 1,38% | 1.771,00 |
13.12.2023 | 32,00 | 32,00 | 31,33 | 31,37 | 0,78% | - |
12.12.2023 | 31,56 | 32,09 | 31,12 | 31,12 | 3,13% | - |
11.12.2023 | 30,18 | 30,18 | 30,18 | 30,18 | -2,28% | 207,00 |
08.12.2023 | 31,55 | 31,75 | 30,89 | 30,89 | 0,80% | - |
07.12.2023 | 31,26 | 31,26 | 30,64 | 30,64 | 2,99% | - |
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 | 1,16% | 1.860,00 |
04.12.2023 | 31,48 | 31,48 | 30,64 | 30,65 | -3,48% | - |
01.12.2023 | 30,78 | 33,00 | 30,78 | 31,75 | 4,01% | 2.877,00 |
30.11.2023 | 30,76 | 31,47 | 30,52 | 30,52 | 1,95% | - |
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 | -5,33% | 2.818,00 |
27.11.2023 | 32,00 | 32,07 | 31,68 | 31,86 | 3,57% | - |
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 |