Grupo Simec S.A. DE C.V. ADR (NY: SIM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 30.78 | 479 | +0.28(+0.92%) | |||
| Jan 25, 2024 | 30.50 | 40 | +0.00(+0.00%) | |||
| Jan 24, 2024 | 30.90 | 30.90 | 30.50 | 30.50 | 1,107 | +0.25(+0.83%) |
| Jan 19, 2024 | 30.25 | 26 | -1.15(-3.66%) | |||
| Jan 08, 2024 | 31.40 | 269 | +0.25(+0.80%) | |||
| Jan 02, 2024 | 31.15 | 156 | -0.02(-0.06%) | |||
| Dec 29, 2023 | 31.30 | 31.30 | 30.43 | 31.17 | 2,919 | -0.16(-0.51%) |
| Dec 28, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 414 | -1.03(-3.18%) |
| Dec 27, 2023 | 34.00 | 34.00 | 32.23 | 32.36 | 5,772 | +0.56(+1.76%) |
| Dec 14, 2023 | 31.80 | 173 | +1.62(+5.37%) | |||
| Dec 11, 2023 | 30.18 | 164 | +0.43(+1.45%) | |||
| Dec 06, 2023 | 29.75 | 205 | -1.25(-4.03%) | |||
| Dec 05, 2023 | 30.40 | 31.00 | 30.40 | 31.00 | 1,860 | -0.75(-2.36%) |
| Dec 01, 2023 | 31.75 | 213 | +1.81(+6.04%) | |||
| Nov 29, 2023 | 29.94 | 270 | -0.22(-0.72%) | |||
| Nov 28, 2023 | 29.13 | 30.16 | 29.13 | 30.16 | 2,818 | -0.60(-1.95%) |
| Nov 24, 2023 | 30.76 | 212 | +0.46(+1.52%) | |||
| Nov 22, 2023 | 29.18 | 30.30 | 29.18 | 30.30 | 2,435 | -1.88(-5.84%) |
| Nov 21, 2023 | 31.18 | 32.18 | 29.85 | 32.18 | 3,597 | +1.18(+3.81%) |
| Nov 20, 2023 | 33.40 | 33.40 | 31.00 | 31.00 | 6,324 | -3.29(-9.59%) |
| Nov 16, 2023 | 34.29 | 14 | +0.85(+2.54%) | |||
| Nov 14, 2023 | 33.44 | 256 | +1.04(+3.21%) | |||
| Nov 08, 2023 | 32.40 | 277 | -1.59(-4.68%) | |||
| Nov 06, 2023 | 33.99 | 130 | +0.56(+1.68%) | |||
| Nov 03, 2023 | 29.58 | 34.02 | 28.15 | 33.43 | 3,692 | +5.03(+17.71%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
