33,119$
-1,15%
Echtzeit-Aktienkurs Groupo Simec SAB de CV
Bid:
Ask:
Aktienkurse zur Groupo Simec SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 31,53 | 31,53 | 31,53 | 31,53 | -5,89% | 598,00 |
| 30.05.2024 | 33,55 | 33,55 | 33,50 | 33,50 | 2,30% | - |
| 29.05.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -2,12% | 660,00 |
| 28.05.2024 | 34,08 | 34,08 | 33,46 | 33,46 | -0,79% | - |
| 24.05.2024 | 34,13 | 34,13 | 33,72 | 33,72 | 2,98% | - |
| 23.05.2024 | 32,61 | 33,05 | 32,26 | 32,75 | 0,00% | 3.040,00 |
| 22.05.2024 | 32,61 | 33,78 | 32,02 | 32,75 | 0,72% | 3.940,00 |
| 21.05.2024 | 32,52 | 32,70 | 32,52 | 32,52 | -2,95% | 1.520,00 |
| 20.05.2024 | 33,65 | 33,65 | 33,48 | 33,50 | -1,39% | - |
| 17.05.2024 | 33,28 | 33,97 | 33,28 | 33,97 | 4,86% | - |
| 16.05.2024 | 32,38 | 33,10 | 32,01 | 32,40 | -1,04% | 3.023,00 |
| 15.05.2024 | 33,05 | 33,15 | 32,73 | 32,74 | -0,66% | - |
| 14.05.2024 | 33,19 | 33,26 | 32,96 | 32,96 | -0,13% | - |
| 13.05.2024 | 32,62 | 33,03 | 32,62 | 33,00 | -0,65% | - |
| 10.05.2024 | 32,56 | 33,22 | 32,56 | 33,22 | 0,81% | - |
| 09.05.2024 | 32,67 | 32,95 | 32,67 | 32,95 | -0,71% | - |
| 08.05.2024 | 32,63 | 33,18 | 32,61 | 33,18 | 1,86% | - |
| 07.05.2024 | 32,69 | 32,79 | 32,58 | 32,58 | -1,54% | - |
| 06.05.2024 | 32,72 | 33,18 | 32,71 | 33,09 | 1,27% | - |
| 03.05.2024 | 32,73 | 33,06 | 32,67 | 32,67 | 0,69% | - |
| 02.05.2024 | 32,76 | 32,85 | 32,24 | 32,45 | -0,26% | - |
| 30.04.2024 | 32,69 | 32,88 | 32,52 | 32,53 | -0,29% | - |
| 29.04.2024 | 33,16 | 33,22 | 32,62 | 32,62 | -1,13% | - |
| 26.04.2024 | 32,74 | 33,09 | 32,74 | 33,00 | 1,64% | - |
| 25.04.2024 | 32,51 | 32,77 | 32,46 | 32,47 | -2,34% | - |
| 24.04.2024 | 32,86 | 33,31 | 32,86 | 33,25 | 2,02% | - |
| 23.04.2024 | 32,70 | 32,91 | 32,57 | 32,59 | -1,99% | - |
| 22.04.2024 | 32,55 | 33,25 | 32,55 | 33,25 | 2,26% | - |
| 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% | - |