Grupo Simec ADR

SIM
🏛️ usa →
27.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.23 28.50 25.40 27.00 0.0M
2021-12-30 26.97 26.97 24.99 25.89 0.0M
2021-12-29 27.57 27.57 27.57 27.57 0.0M
2021-12-28 28.00 28.00 26.01 28.00 0.0M
2021-12-27 30.48 30.48 29.99 29.99 0.0M
2021-12-23 27.10 30.00 27.00 28.85 0.0M
2021-12-22 24.29 26.01 24.29 26.01 0.0M
2021-12-21 24.50 24.50 24.50 24.50 0.0M
2021-12-20 23.50 24.97 23.50 24.50 0.0M
2021-12-17 23.40 23.48 23.40 23.48 0.0M
2021-12-16 24.01 24.21 23.40 23.69 0.0M
2021-12-15 23.75 24.15 21.61 23.48 0.0M
2021-12-14 23.99 24.36 23.53 23.75 0.0M
2021-12-13 24.21 24.21 22.90 23.48 0.0M
2021-12-10 23.16 24.90 22.70 24.00 0.0M
2021-12-09 23.32 23.32 23.31 23.31 0.0M
2021-12-08 23.55 24.50 23.19 23.29 0.0M
2021-12-07 23.71 23.76 23.15 23.25 0.0M
2021-12-06 23.32 23.73 23.32 23.73 0.0M
2021-12-03 22.39 23.30 22.39 23.30 0.0M
2021-12-02 22.96 22.96 22.96 22.96 0.0M
2021-12-01 24.28 24.28 21.76 21.76 0.0M
2021-11-30 22.80 23.06 21.01 23.06 0.0M
2021-11-29 23.49 23.50 22.86 22.86 0.0M
2021-11-26 22.45 22.45 22.45 22.45 0.0M
2021-11-24 23.10 23.57 22.89 23.50 0.0M
2021-11-23 23.40 23.40 23.36 23.36 0.0M
2021-11-22 23.40 24.50 23.40 24.50 0.0M
2021-11-19 23.90 23.90 23.90 23.90 0.0M
2021-11-18 23.16 23.43 23.16 23.43 0.0M
2021-11-17 23.40 23.75 23.40 23.75 0.0M
2021-11-16 23.46 24.00 23.46 24.00 0.0M
2021-11-15 23.99 24.00 23.99 24.00 0.0M
2021-11-12 24.01 24.70 24.01 24.70 0.0M
2021-11-11 24.00 24.00 24.00 24.00 0.0M
2021-11-10 23.55 25.06 22.78 25.06 0.0M
2021-11-09 24.40 24.40 23.70 23.70 0.0M
2021-11-08 26.90 26.90 24.41 24.50 0.0M
2021-11-05 25.74 27.00 25.74 26.02 0.0M
2021-11-04 24.27 24.27 23.11 23.11 0.0M
2021-11-03 24.01 24.01 24.01 24.01 0.0M
2021-11-02 23.69 23.90 23.69 23.90 0.0M
2021-11-01 24.50 24.56 24.50 24.56 0.0M
2021-10-29 24.75 24.75 24.70 24.70 0.0M
2021-10-27 25.91 26.57 25.86 26.57 0.0M
2021-10-26 24.76 24.76 24.40 24.40 0.0M
2021-10-25 24.00 24.75 24.00 24.75 0.0M
2021-10-22 24.00 24.00 24.00 24.00 0.0M
2021-10-21 24.15 24.15 24.15 24.15 0.0M
2021-10-20 22.80 23.00 22.80 23.00 0.0M
2021-10-19 22.35 22.35 22.35 22.35 0.0M
2021-10-18 22.03 22.03 22.03 22.03 0.0M
2021-10-15 24.17 24.50 22.51 22.51 0.0M
2021-10-14 24.00 24.15 22.85 24.00 0.0M
2021-10-13 24.33 24.33 24.33 24.33 0.0M
2021-10-12 23.82 26.44 23.13 23.65 0.0M
2021-10-11 23.95 23.95 23.95 23.95 0.0M
2021-10-08 23.95 23.95 23.95 23.95 0.0M
2021-10-07 23.75 24.00 23.75 24.00 0.0M
2021-10-06 23.83 24.59 23.16 23.50 0.0M
2021-10-05 23.11 23.89 22.75 22.75 0.0M
2021-10-04 23.06 23.56 22.99 23.56 0.0M
2021-10-01 22.76 22.76 22.76 22.76 0.0M
2021-09-30 24.04 24.04 24.04 24.04 0.0M
2021-09-29 23.97 24.19 23.25 24.05 0.0M
2021-09-28 24.06 24.06 24.06 24.06 0.0M
2021-09-27 23.29 23.62 23.10 23.21 0.0M
2021-09-24 24.06 24.06 24.06 24.06 0.0M
2021-09-23 23.10 23.10 23.10 23.10 0.0M
2021-09-22 23.83 24.00 23.29 23.29 0.0M
2021-09-21 23.92 24.00 23.05 23.78 0.0M
2021-09-20 22.50 24.00 22.50 23.15 0.0M
2021-09-17 23.90 23.90 23.10 23.10 0.0M
2021-09-16 22.67 24.00 22.67 24.00 0.0M
2021-09-15 23.20 23.20 23.20 23.20 0.0M
2021-09-14 23.50 23.50 22.61 22.61 0.0M
2021-09-13 22.60 23.87 22.60 23.31 0.0M
2021-09-10 24.89 24.89 23.04 23.04 0.0M
2021-09-09 23.16 23.75 22.50 22.78 0.0M
2021-09-08 23.60 23.60 23.60 23.60 0.0M
2021-09-07 24.10 24.16 22.54 23.70 0.0M
2021-09-03 23.69 24.50 23.05 24.10 0.0M
2021-09-02 24.15 24.15 24.15 24.15 0.0M
2021-09-01 24.79 24.79 24.77 24.79 0.0M
2021-08-31 24.64 24.64 24.64 24.64 0.0M
2021-08-30 23.61 24.80 22.96 24.80 0.0M
2021-08-27 22.54 22.54 22.54 22.54 0.0M
2021-08-26 23.40 23.40 23.40 23.40 0.0M
2021-08-25 23.53 23.90 22.70 23.40 0.0M
2021-08-24 23.33 24.77 23.00 23.05 0.0M
2021-08-23 24.10 24.10 22.87 23.21 0.0M
2021-08-20 23.00 23.00 23.00 23.00 0.0M
2021-08-19 23.00 24.47 23.00 24.09 0.0M
2021-08-18 24.61 24.84 22.68 24.84 0.0M
2021-08-17 23.00 23.00 23.00 23.00 0.0M
2021-08-16 24.71 25.30 24.11 24.62 0.0M
2021-08-13 24.74 25.99 24.00 25.15 0.0M
2021-08-12 24.40 24.40 24.40 24.40 0.0M
2021-08-11 24.15 24.15 24.15 24.15 0.0M
2021-08-10 24.00 24.00 23.90 23.90 0.0M
2021-08-09 24.35 24.35 24.07 24.07 0.0M
2021-08-06 24.25 24.95 24.01 24.01 0.0M
2021-08-05 24.31 24.31 24.31 24.31 0.0M
2021-08-04 24.31 24.51 24.31 24.31 0.0M
2021-08-03 24.13 25.22 24.13 25.22 0.0M
2021-08-02 25.17 25.43 24.45 24.71 0.0M
2021-07-30 24.37 24.38 23.32 23.32 0.0M
2021-07-29 25.32 25.32 23.33 24.84 0.0M
2021-07-28 23.72 25.43 22.46 25.43 0.0M
2021-07-27 22.49 24.75 21.81 23.91 0.0M
2021-07-26 22.30 24.55 21.90 24.38 0.0M
2021-07-23 23.98 24.30 22.28 22.60 0.0M
2021-07-22 23.40 23.50 22.00 22.00 0.0M
2021-07-21 23.49 24.00 21.39 24.00 0.0M
2021-07-20 21.01 23.91 21.01 21.92 0.0M
2021-07-19 23.81 24.75 22.29 23.32 0.0M
2021-07-16 26.73 26.73 20.77 24.90 0.0M
2021-07-15 23.61 25.57 22.74 24.46 0.0M
2021-07-14 25.02 26.73 23.47 23.47 0.0M
2021-07-13 24.85 24.85 22.50 23.89 0.0M
2021-07-12 23.65 26.40 22.50 22.72 0.0M
2021-07-09 22.06 26.85 22.06 25.02 0.0M
2021-07-08 23.72 25.06 18.88 22.50 0.1M
2021-07-07 26.31 26.61 25.18 26.24 0.0M
2021-07-06 28.11 28.11 25.90 26.81 0.0M
2021-07-02 29.15 29.15 27.80 28.10 0.0M
2021-07-01 28.26 30.15 27.80 29.35 0.0M
2021-06-30 30.50 30.50 28.19 28.81 0.0M
2021-06-29 29.00 29.00 27.80 28.23 0.0M
2021-06-28 31.73 31.73 27.80 28.14 0.0M
2021-06-25 27.89 30.48 27.88 29.13 0.0M
2021-06-24 27.06 28.21 26.00 27.60 0.0M
2021-06-23 26.21 28.65 26.20 26.39 0.0M
2021-06-22 26.04 28.98 26.04 26.70 0.0M
2021-06-21 26.80 29.30 26.40 26.40 0.0M
2021-06-18 26.20 26.20 25.90 26.20 0.0M
2021-06-17 25.45 26.07 25.45 25.75 0.0M
2021-06-16 26.07 26.23 25.93 25.93 0.0M
2021-06-15 27.51 30.00 25.09 25.93 0.0M
2021-06-14 25.22 31.22 25.22 26.20 0.0M
2021-06-11 27.59 27.69 24.87 25.21 0.0M
2021-06-10 26.26 26.26 24.59 24.59 0.0M
2021-06-09 24.58 26.89 23.83 26.89 0.0M
2021-06-08 22.35 24.58 22.23 23.88 0.0M
2021-06-07 22.00 22.83 22.00 22.50 0.0M
2021-06-04 22.15 22.51 22.15 22.51 0.0M
2021-06-03 22.50 23.00 22.00 22.11 0.0M
2021-06-02 22.70 22.70 22.55 22.55 0.0M
2021-06-01 22.00 24.20 22.00 22.74 0.0M
2021-05-28 21.20 21.20 21.20 21.20 0.0M
2021-05-27 21.73 22.13 21.73 22.13 0.0M
2021-05-26 22.56 22.78 22.56 22.60 0.0M
2021-05-25 20.78 21.80 20.73 21.80 0.0M
2021-05-24 19.28 22.59 19.28 21.31 0.0M
2021-05-21 21.10 21.10 21.10 21.10 0.0M
2021-05-20 20.84 25.41 19.92 20.74 0.0M
2021-05-19 19.96 21.80 19.96 20.84 0.0M
2021-05-18 22.66 22.66 20.05 20.81 0.0M
2021-05-17 23.03 23.03 20.11 21.51 0.0M
2021-05-14 22.06 25.99 21.00 23.03 0.0M
2021-05-13 17.28 21.00 17.28 20.05 0.0M
2021-05-12 20.74 23.00 17.12 18.18 0.0M
2021-05-11 17.02 20.50 17.02 19.82 0.0M
2021-05-10 15.70 17.00 15.70 17.00 0.0M
2021-05-07 15.15 16.00 15.15 16.00 0.0M
2021-05-06 14.85 15.17 14.85 15.17 0.0M
2021-05-05 14.74 15.15 14.74 14.99 0.0M
2021-05-04 14.78 15.15 14.65 15.15 0.0M
2021-05-03 14.65 14.65 14.50 14.65 0.0M
2021-04-30 13.78 13.78 14.50 14.50 0.0M
2021-04-29 13.88 14.50 13.88 14.50 0.0M
2021-04-28 13.77 13.88 13.77 13.88 0.0M
2021-04-27 14.50 14.50 14.50 14.50 0.0M
2021-04-26 14.00 14.27 14.00 14.27 0.0M
2021-04-23 14.73 14.73 14.00 14.00 0.0M
2021-04-22 13.83 14.44 13.83 14.20 0.0M
2021-04-21 13.75 14.50 13.75 14.50 0.0M
2021-04-20 14.25 14.25 14.25 14.25 0.0M
2021-04-19 14.67 14.67 13.85 13.85 0.0M
2021-04-16 13.99 13.99 13.99 13.99 0.0M
2021-04-15 14.51 14.51 13.59 14.09 0.0M
2021-04-14 13.25 14.08 13.24 13.58 0.0M
2021-04-13 12.17 13.25 12.17 13.25 0.0M
2021-04-12 13.25 13.25 12.08 12.17 0.0M
2021-04-09 13.72 13.75 12.95 13.25 0.0M
2021-04-08 14.54 14.65 13.50 13.64 0.0M
2021-04-07 12.78 13.98 12.78 13.97 0.0M
2021-04-06 12.77 12.78 11.93 12.72 0.0M
2021-04-05 12.56 12.73 12.56 12.73 0.0M
2021-04-01 12.78 12.78 11.87 12.00 0.0M
2021-03-31 11.52 11.75 11.52 11.75 0.0M
2021-03-30 12.60 12.60 11.97 11.97 0.0M
2021-03-29 12.65 12.65 12.64 12.65 0.0M
2021-03-26 12.30 12.30 11.21 11.99 0.0M
2021-03-25 12.62 12.62 12.29 12.29 0.0M
2021-03-24 12.42 12.42 11.80 11.80 0.0M
2021-03-23 11.50 12.35 11.50 12.35 0.0M
2021-03-22 11.43 12.26 11.43 11.65 0.0M
2021-03-19 11.54 12.11 11.54 12.11 0.0M
2021-03-18 12.32 12.76 10.84 12.40 0.0M
2021-03-17 12.27 13.01 12.27 13.01 0.0M
2021-03-16 12.55 13.46 12.17 13.01 0.0M
2021-03-15 13.85 13.85 12.91 12.91 0.0M
2021-03-12 12.57 13.23 12.57 13.23 0.0M
2021-03-11 12.75 12.75 12.75 12.75 0.0M
2021-03-10 12.58 13.02 12.58 13.00 0.0M
2021-03-09 12.60 13.23 12.58 12.58 0.0M
2021-03-08 12.71 12.71 12.71 12.71 0.0M
2021-03-05 12.61 13.00 12.57 13.00 0.0M
2021-03-04 13.15 13.15 12.58 12.85 0.0M
2021-03-03 13.15 13.89 12.58 13.18 0.0M
2021-03-02 13.15 13.15 13.15 13.15 0.0M
2021-03-01 13.05 13.05 13.05 13.05 0.0M
2021-02-26 13.10 13.10 13.10 13.10 0.0M
2021-02-25 13.10 13.10 13.10 13.10 0.0M
2021-02-24 13.10 13.75 13.10 13.48 0.0M
2021-02-23 12.47 13.30 12.13 13.30 0.0M
2021-02-22 12.55 13.40 12.55 13.00 0.0M
2021-02-19 12.77 13.49 12.77 13.49 0.0M
2021-02-18 13.05 13.73 13.05 13.73 0.0M
2021-02-17 13.96 13.96 12.99 12.99 0.0M
2021-02-16 13.70 13.70 13.70 13.70 0.0M
2021-02-12 13.00 13.00 13.00 13.00 0.0M
2021-02-11 14.00 14.00 12.85 13.15 0.0M
2021-02-10 13.74 14.24 13.52 14.24 0.0M
2021-02-09 11.70 14.26 11.70 13.33 0.0M
2021-02-08 12.60 13.13 12.16 12.16 0.0M
2021-02-05 12.53 12.53 12.27 12.27 0.0M
2021-02-04 12.27 12.27 12.27 12.27 0.0M
2021-02-03 12.85 12.85 11.80 12.27 0.0M
2021-02-02 11.70 12.75 11.30 12.75 0.0M
2021-02-01 11.48 11.50 11.47 11.47 0.0M
2021-01-29 12.56 12.56 12.56 12.56 0.0M
2021-01-28 13.08 13.08 13.08 13.08 0.0M
2021-01-27 12.82 12.98 12.55 12.98 0.0M
2021-01-26 12.70 13.38 12.70 13.33 0.0M
2021-01-25 13.52 13.52 12.42 13.40 0.0M
2021-01-22 12.65 15.04 12.64 14.49 0.0M
2021-01-21 12.97 13.00 12.84 13.00 0.0M
2021-01-20 12.94 13.00 12.45 12.45 0.0M
2021-01-19 11.82 13.00 11.82 12.30 0.0M
2021-01-15 12.10 12.10 12.10 12.10 0.0M
2021-01-14 13.09 13.09 11.88 12.82 0.0M
2021-01-13 13.37 13.37 12.44 13.16 0.0M
2021-01-12 13.47 13.47 12.50 12.50 0.0M
2021-01-11 12.63 12.63 12.63 12.63 0.0M
2021-01-08 12.43 12.43 12.29 12.29 0.0M
2021-01-07 12.44 12.59 12.42 12.43 0.0M
2021-01-06 13.36 13.40 12.67 12.67 0.0M
2021-01-05 12.09 14.84 12.09 12.73 0.0M
2021-01-04 12.12 12.12 11.04 11.30 0.0M