28,800€
0,70%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 18.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 12.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 11.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 10.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 05.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 04.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -8,79% | - |
| 03.04.2024 | 28,20 | 30,80 | 28,20 | 30,70 | -0,97% | - |
| 27.03.2024 | 30,90 | 31,00 | 30,90 | 31,00 | 8,77% | - |
| 26.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,70% | - |
| 25.03.2024 | 28,70 | 28,80 | 28,60 | 28,70 | 0,35% | - |
| 19.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -7,14% | - |
| 18.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 9,22% | - |
| 08.03.2024 | 28,20 | 28,30 | 28,10 | 28,20 | 0,00% | - |
| 07.03.2024 | 28,30 | 28,30 | 28,20 | 28,20 | -0,70% | - |
| 06.03.2024 | 26,80 | 28,40 | 26,80 | 28,40 | 0,00% | - |
| 05.03.2024 | 28,50 | 28,50 | 28,40 | 28,40 | 0,00% | - |
| 04.03.2024 | 26,80 | 28,60 | 26,80 | 28,40 | -0,35% | - |
| 01.03.2024 | 28,70 | 28,90 | 27,80 | 28,50 | -0,35% | - |
| 29.02.2024 | 26,80 | 28,60 | 26,80 | 28,60 | 0,35% | - |
| 28.02.2024 | 26,80 | 28,50 | 26,80 | 28,50 | 0,00% | - |
| 27.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 26.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 23.02.2024 | 26,80 | 28,60 | 26,80 | 28,50 | 0,71% | - |
| 21.02.2024 | 27,00 | 28,30 | 27,00 | 28,30 | 4,81% | - |
| 20.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 14.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 13.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 09.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 31.01.2024 | 29,10 | 29,10 | 28,00 | 28,20 | -3,09% | - |
| 30.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 6,99% | - |
| 29.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -6,53% | - |
| 26.01.2024 | 26,80 | 29,10 | 26,80 | 29,10 | 8,58% | - |
| 24.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 18.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 17.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 12.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 11.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 10.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -10,14% | - |
| 08.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 12,12% | - |
| 27.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -6,71% | - |
| 21.12.2023 | 28,30 | 28,30 | 28,30 | 28,30 | -2,08% | - |
| 19.12.2023 | 26,60 | 29,10 | 26,60 | 28,90 | 3,58% | - |
| 14.12.2023 | 28,00 | 28,00 | 27,90 | 27,90 | 3,33% | - |
| 12.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -5,92% | - |
| 11.12.2023 | 28,80 | 28,80 | 28,70 | 28,70 | -0,35% | - |
| 08.12.2023 | 27,00 | 28,90 | 27,00 | 28,80 | 0,70% | - |
| 07.12.2023 | 27,00 | 28,60 | 27,00 | 28,60 | 0,00% | - |
| 06.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 05.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 04.12.2023 | 28,60 | 28,70 | 28,60 | 28,70 | 4,36% | - |
| 30.11.2023 | 27,50 | 27,50 | 27,50 | 27,50 | -1,43% | - |
| 29.11.2023 | 27,90 | 27,90 | 27,90 | 27,90 | -4,45% | - |
| 28.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 27.11.2023 | 29,10 | 29,40 | 28,90 | 29,30 | 1,03% | - |
| 24.11.2023 | 28,70 | 29,00 | 28,60 | 29,00 | 11,54% | - |
| 23.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -14,19% | - |
| 10.11.2023 | 30,30 | 30,30 | 30,30 | 30,30 | 6,69% | - |
| 09.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 08.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 07.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -5,33% | - |
| 06.11.2023 | 28,20 | 30,00 | 28,20 | 30,00 | 9,49% | - |
| 03.11.2023 | 26,70 | 27,40 | 26,60 | 27,40 | 3,79% | - |
| 02.11.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 01.11.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 31.10.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 24.10.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 23.10.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 19.10.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -14,56% | - |
| 18.10.2023 | 31,30 | 32,10 | 31,20 | 31,60 | 7,48% | - |
| 17.10.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -9,54% | - |
| 12.10.2023 | 32,70 | 32,80 | 32,40 | 32,50 | 6,21% | - |
| 11.10.2023 | 29,20 | 30,80 | 29,20 | 30,60 | 0,00% | - |
| 10.10.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 09.10.2023 | 28,80 | 30,80 | 28,80 | 30,80 | 0,65% | - |
| 06.10.2023 | 28,80 | 30,80 | 28,80 | 30,60 | 4,79% | - |
| 05.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 04.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -8,46% | - |
| 26.09.2023 | 32,10 | 32,10 | 31,60 | 31,90 | 9,25% | - |
| 21.09.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 18.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 15.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 14.09.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -5,96% | - |
| 12.09.2023 | 29,80 | 31,90 | 29,80 | 31,90 | 5,63% | - |
| 04.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 25.08.2023 | 32,40 | 32,40 | 29,60 | 29,60 | -3,90% | - |
| 24.08.2023 | 32,20 | 32,20 | 30,80 | 30,80 | 0,65% | - |
| 23.08.2023 | 32,20 | 32,20 | 30,60 | 30,60 | 2,00% | - |
| 22.08.2023 | 31,60 | 31,60 | 30,00 | 30,00 | -1,32% | - |
| 21.08.2023 | 32,60 | 32,60 | 30,40 | 30,40 | -6,75% | - |
| 18.08.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 8,67% | - |
| 17.08.2023 | 32,60 | 32,60 | 30,00 | 30,00 | -3,85% | - |
| 16.08.2023 | 33,80 | 33,80 | 31,20 | 31,20 | 0,65% | - |
| 15.08.2023 | 33,80 | 33,80 | 31,00 | 31,00 | 0,00% | - |
| 14.08.2023 | 33,80 | 33,80 | 31,00 | 31,00 | 0,00% | - |
| 11.08.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |