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
2023-12-29 31.30 31.30 30.43 31.17 0.0M
2023-12-28 31.33 31.33 31.33 31.33 0.0M
2023-12-27 34.00 34.00 32.23 32.36 0.0M
2023-12-26 31.80 31.80 31.80 31.80 0.0M
2023-12-22 31.80 31.80 31.80 31.80 0.0M
2023-12-21 31.80 31.80 31.80 31.80 0.0M
2023-12-20 31.80 31.80 31.80 31.80 0.0M
2023-12-19 31.80 31.80 31.80 31.80 0.0M
2023-12-18 31.80 31.80 31.80 31.80 0.0M
2023-12-15 31.80 31.80 31.80 31.80 0.0M
2023-12-14 31.50 31.80 31.50 31.80 0.0M
2023-12-13 30.18 30.18 30.18 30.18 0.0M
2023-12-12 30.18 30.18 30.18 30.18 0.0M
2023-12-11 30.18 30.18 30.18 30.18 0.0M
2023-12-08 29.75 29.75 29.75 29.75 0.0M
2023-12-07 29.75 29.75 29.75 29.75 0.0M
2023-12-06 29.75 29.75 29.75 29.75 0.0M
2023-12-05 30.40 31.00 30.40 31.00 0.0M
2023-12-04 31.75 31.75 31.75 31.75 0.0M
2023-12-01 30.78 33.00 30.78 31.75 0.0M
2023-11-30 29.94 29.94 29.94 29.94 0.0M
2023-11-29 30.15 30.15 29.80 29.94 0.0M
2023-11-28 29.13 30.16 29.13 30.16 0.0M
2023-11-27 30.76 30.76 30.76 30.76 0.0M
2023-11-24 30.76 30.76 30.76 30.76 0.0M
2023-11-22 29.18 30.30 29.18 30.30 0.0M
2023-11-21 31.18 32.18 29.85 32.18 0.0M
2023-11-20 33.40 33.40 31.00 31.00 0.0M
2023-11-17 34.29 34.29 34.29 34.29 0.0M
2023-11-16 34.29 34.29 34.29 34.29 0.0M
2023-11-15 33.44 33.44 33.44 33.44 0.0M
2023-11-14 34.25 34.25 33.44 33.44 0.0M
2023-11-13 32.40 32.40 32.40 32.40 0.0M
2023-11-10 32.40 32.40 32.40 32.40 0.0M
2023-11-09 32.40 32.40 32.40 32.40 0.0M
2023-11-08 32.40 32.40 32.40 32.40 0.0M
2023-11-07 33.99 33.99 33.99 33.99 0.0M
2023-11-06 33.38 33.99 33.38 33.99 0.0M
2023-11-03 29.58 34.02 28.15 33.43 0.0M
2023-11-02 28.40 28.40 28.40 28.40 0.0M
2023-11-01 28.40 28.40 28.40 28.40 0.0M
2023-10-31 30.76 30.76 30.76 30.76 0.0M
2023-10-30 30.76 30.76 30.76 30.76 0.0M
2023-10-27 30.76 30.76 30.76 30.76 0.0M
2023-10-26 31.00 31.00 31.00 31.00 0.0M
2023-10-25 31.00 31.00 31.00 31.00 0.0M
2023-10-24 31.00 31.00 31.00 31.00 0.0M
2023-10-23 31.00 31.00 31.00 31.00 0.0M
2023-10-20 32.95 32.95 31.00 31.00 0.0M
2023-10-19 31.00 31.00 31.00 31.00 0.0M
2023-10-18 33.73 33.94 30.75 30.75 0.0M
2023-10-17 31.10 31.10 31.10 31.10 0.0M
2023-10-16 31.10 31.10 31.10 31.10 0.0M
2023-10-13 31.10 31.10 31.10 31.10 0.0M
2023-10-12 33.50 34.21 31.10 31.10 0.0M
2023-10-11 32.30 33.73 32.30 33.50 0.0M
2023-10-10 32.30 32.30 32.30 32.30 0.0M
2023-10-09 32.30 32.30 32.30 32.30 0.0M
2023-10-06 32.30 32.30 32.30 32.30 0.0M
2023-10-05 32.25 32.30 32.25 32.30 0.0M
2023-10-04 32.25 32.25 32.25 32.25 0.0M
2023-10-03 32.25 32.25 32.25 32.25 0.0M
2023-10-02 32.25 32.25 32.25 32.25 0.0M
2023-09-29 32.25 32.25 32.25 32.25 0.0M
2023-09-28 34.50 34.50 34.50 34.50 0.0M
2023-09-27 34.50 34.50 34.50 34.50 0.0M
2023-09-26 32.79 34.50 32.79 34.50 0.0M
2023-09-25 34.92 35.81 34.00 34.00 0.0M
2023-09-22 33.66 33.66 33.66 33.66 0.0M
2023-09-21 33.66 33.66 33.66 33.66 0.0M
2023-09-20 33.66 33.66 33.66 33.66 0.0M
2023-09-19 33.66 33.66 33.66 33.66 0.0M
2023-09-18 33.00 33.66 33.00 33.66 0.0M
2023-09-15 32.78 32.78 32.78 32.78 0.0M
2023-09-14 32.78 32.78 32.78 32.78 0.0M
2023-09-13 32.78 32.78 32.78 32.78 0.0M
2023-09-12 35.76 35.76 35.76 35.76 0.0M
2023-09-11 35.76 35.76 35.76 35.76 0.0M
2023-09-08 35.76 35.76 35.76 35.76 0.0M
2023-09-07 35.76 35.76 35.76 35.76 0.0M
2023-09-06 35.76 35.76 35.76 35.76 0.0M
2023-09-05 35.76 35.76 35.76 35.76 0.0M
2023-09-01 35.76 35.76 35.76 35.76 0.0M
2023-08-31 35.76 35.76 35.76 35.76 0.0M
2023-08-30 35.76 35.76 35.76 35.76 0.0M
2023-08-29 35.76 35.76 35.76 35.76 0.0M
2023-08-28 35.76 35.76 35.76 35.76 0.0M
2023-08-25 35.76 35.76 35.76 35.76 0.0M
2023-08-24 35.12 35.12 35.12 35.12 0.0M
2023-08-23 35.12 35.12 35.12 35.12 0.0M
2023-08-22 34.08 35.12 34.08 35.12 0.0M
2023-08-21 34.01 35.13 33.51 34.52 0.0M
2023-08-18 35.50 35.50 35.50 35.50 0.0M
2023-08-17 35.50 35.50 35.50 35.50 0.0M
2023-08-16 35.50 35.50 35.50 35.50 0.0M
2023-08-15 37.00 37.00 37.00 37.00 0.0M
2023-08-14 37.00 37.00 37.00 37.00 0.0M
2023-08-11 37.00 37.00 37.00 37.00 0.0M
2023-08-10 37.00 37.00 37.00 37.00 0.0M
2023-08-09 37.00 37.00 37.00 37.00 0.0M
2023-08-08 31.52 31.52 31.52 31.52 0.0M
2023-08-07 31.52 31.52 31.52 31.52 0.0M
2023-08-04 31.52 31.52 31.52 31.52 0.0M
2023-08-03 31.52 31.52 31.52 31.52 0.0M
2023-08-02 31.52 31.52 31.52 31.52 0.0M
2023-08-01 31.52 31.52 31.52 31.52 0.0M
2023-07-31 34.08 34.08 34.08 34.08 0.0M
2023-07-28 34.08 34.08 34.08 34.08 0.0M
2023-07-27 34.08 34.08 34.08 34.08 0.0M
2023-07-26 34.95 34.95 34.95 34.95 0.0M
2023-07-25 34.95 34.95 34.95 34.95 0.0M
2023-07-24 35.00 35.00 35.00 35.00 0.0M
2023-07-21 35.00 35.00 35.00 35.00 0.0M
2023-07-20 35.00 35.00 35.00 35.00 0.0M
2023-07-19 34.97 34.97 34.97 34.97 0.0M
2023-07-18 34.97 34.97 34.97 34.97 0.0M
2023-07-17 34.97 34.97 34.97 34.97 0.0M
2023-07-14 34.97 34.97 34.97 34.97 0.0M
2023-07-13 34.97 34.97 34.97 34.97 0.0M
2023-07-12 34.95 34.97 34.94 34.97 0.0M
2023-07-11 35.00 35.00 35.00 35.00 0.0M
2023-07-10 34.66 35.00 34.57 35.00 0.0M
2023-07-07 33.24 35.00 33.24 35.00 0.0M
2023-07-06 35.00 35.00 35.00 35.00 0.0M
2023-07-05 35.00 35.00 35.00 35.00 0.0M
2023-07-03 35.00 35.00 35.00 35.00 0.0M
2023-06-30 35.00 35.00 35.00 35.00 0.0M
2023-06-29 35.00 35.00 35.00 35.00 0.0M
2023-06-28 33.34 35.00 32.20 34.10 0.0M
2023-06-27 33.38 34.31 32.02 33.14 0.0M
2023-06-26 32.63 33.16 31.09 33.16 0.0M
2023-06-23 33.00 33.00 33.00 33.00 0.0M
2023-06-22 32.66 32.66 32.66 32.66 0.0M
2023-06-21 33.65 33.65 33.65 33.65 0.0M
2023-06-20 33.00 33.00 32.66 32.66 0.0M
2023-06-16 31.05 31.05 31.05 31.05 0.0M
2023-06-15 31.05 31.05 31.05 31.05 0.0M
2023-06-14 32.52 32.52 31.05 31.05 0.0M
2023-06-13 32.51 33.30 32.34 33.23 0.0M
2023-06-12 33.20 33.20 31.00 31.00 0.0M
2023-06-09 30.20 30.20 30.20 30.20 0.0M
2023-06-08 33.12 33.12 33.12 33.12 0.0M
2023-06-07 33.61 34.08 33.12 33.12 0.0M
2023-06-06 34.73 34.95 34.73 34.95 0.0M
2023-06-05 33.00 33.16 33.00 33.16 0.0M
2023-06-02 33.21 33.21 33.21 33.21 0.0M
2023-06-01 32.93 33.21 32.93 33.21 0.0M
2023-05-31 32.00 32.00 32.00 32.00 0.0M
2023-05-30 33.00 33.00 31.61 32.00 0.0M
2023-05-26 32.50 32.50 32.50 32.50 0.0M
2023-05-25 31.04 32.50 31.04 32.50 0.0M
2023-05-24 31.85 32.00 31.85 32.00 0.0M
2023-05-23 31.60 31.60 31.60 31.60 0.0M
2023-05-22 31.76 31.76 29.10 29.10 0.0M
2023-05-19 32.05 32.05 31.76 31.76 0.0M
2023-05-18 31.29 31.29 31.29 31.29 0.0M
2023-05-17 31.29 31.29 31.29 31.29 0.0M
2023-05-16 31.73 34.50 31.29 31.29 0.0M
2023-05-15 31.52 31.52 31.52 31.52 0.0M
2023-05-12 31.76 31.76 31.76 31.76 0.0M
2023-05-11 31.76 31.76 31.76 31.76 0.0M
2023-05-10 31.76 31.76 31.76 31.76 0.0M
2023-05-09 33.00 33.00 33.00 33.00 0.0M
2023-05-08 32.00 32.00 32.00 32.00 0.0M
2023-05-05 32.19 32.19 32.19 32.19 0.0M
2023-05-04 32.19 32.19 32.19 32.19 0.0M
2023-05-03 35.77 35.77 32.19 32.19 0.0M
2023-05-02 37.12 38.20 35.01 35.01 0.0M
2023-05-01 33.85 33.85 32.35 32.35 0.0M
2023-04-28 32.39 32.39 32.39 32.39 0.0M
2023-04-27 32.39 32.39 32.39 32.39 0.0M
2023-04-26 34.73 34.73 34.73 34.73 0.0M
2023-04-25 34.73 34.73 34.73 34.73 0.0M
2023-04-24 34.73 34.73 34.73 34.73 0.0M
2023-04-21 34.73 34.73 34.73 34.73 0.0M
2023-04-20 34.73 34.73 34.73 34.73 0.0M
2023-04-19 35.01 35.01 34.73 34.73 0.0M
2023-04-18 36.27 36.27 36.27 36.27 0.0M
2023-04-17 36.24 36.24 36.24 36.24 0.0M
2023-04-14 36.24 36.24 36.24 36.24 0.0M
2023-04-13 38.22 38.22 36.24 36.24 0.0M
2023-04-12 35.22 35.22 35.22 35.22 0.0M
2023-04-11 35.55 35.55 35.00 35.22 0.0M
2023-04-10 36.51 36.51 36.51 36.51 0.0M
2023-04-06 33.51 33.51 33.51 33.51 0.0M
2023-04-05 33.51 33.51 33.51 33.51 0.0M
2023-04-04 35.96 35.96 31.91 33.51 0.0M
2023-04-03 34.81 34.81 34.81 34.81 0.0M
2023-03-31 34.81 34.81 34.81 34.81 0.0M
2023-03-30 34.81 34.81 34.81 34.81 0.0M
2023-03-29 34.81 34.81 34.81 34.81 0.0M
2023-03-28 34.81 34.81 34.81 34.81 0.0M
2023-03-27 34.81 34.81 34.81 34.81 0.0M
2023-03-24 34.81 34.81 34.81 34.81 0.0M
2023-03-23 34.81 34.81 34.81 34.81 0.0M
2023-03-22 34.81 34.81 34.81 34.81 0.0M
2023-03-21 34.81 34.81 34.81 34.81 0.0M
2023-03-20 34.24 34.24 34.24 34.24 0.0M
2023-03-17 34.24 34.24 34.24 34.24 0.0M
2023-03-16 34.24 34.24 34.24 34.24 0.0M
2023-03-15 34.24 34.24 34.24 34.24 0.0M
2023-03-14 34.24 34.24 34.24 34.24 0.0M
2023-03-13 34.24 34.24 34.24 34.24 0.0M
2023-03-10 35.73 35.73 35.73 35.73 0.0M
2023-03-09 35.73 35.73 35.73 35.73 0.0M
2023-03-08 35.73 35.73 35.73 35.73 0.0M
2023-03-07 35.72 35.72 35.72 35.72 0.0M
2023-03-06 35.72 35.72 35.72 35.72 0.0M
2023-03-03 34.06 34.06 34.06 34.06 0.0M
2023-03-02 34.05 34.05 34.05 34.05 0.0M
2023-03-01 34.05 34.05 34.05 34.05 0.0M
2023-02-28 35.95 35.95 35.95 35.95 0.0M
2023-02-27 34.53 34.53 34.53 34.53 0.0M
2023-02-24 34.53 34.53 34.53 34.53 0.0M
2023-02-23 34.43 34.53 34.40 34.53 0.0M
2023-02-22 36.00 36.00 36.00 36.00 0.0M
2023-02-21 36.00 36.00 36.00 36.00 0.0M
2023-02-17 36.00 36.00 36.00 36.00 0.0M
2023-02-16 36.00 36.00 36.00 36.00 0.0M
2023-02-15 36.00 36.00 36.00 36.00 0.0M
2023-02-14 36.00 36.00 36.00 36.00 0.0M
2023-02-13 36.95 36.95 35.70 36.20 0.0M
2023-02-10 35.92 36.10 35.78 36.10 0.0M
2023-02-09 33.10 33.10 33.10 33.10 0.0M
2023-02-08 33.10 33.10 33.10 33.10 0.0M
2023-02-07 33.10 33.10 33.10 33.10 0.0M
2023-02-06 33.10 33.10 33.10 33.10 0.0M
2023-02-03 33.10 33.10 33.10 33.10 0.0M
2023-02-02 33.80 33.80 33.10 33.10 0.0M
2023-02-01 33.23 33.35 33.23 33.35 0.0M
2023-01-31 33.23 34.58 33.23 34.58 0.0M
2023-01-30 31.75 31.75 31.75 31.75 0.0M
2023-01-27 31.75 31.75 31.75 31.75 0.0M
2023-01-26 33.50 34.70 31.75 31.75 0.0M
2023-01-25 32.63 32.63 32.63 32.63 0.0M
2023-01-24 32.63 32.63 32.63 32.63 0.0M
2023-01-23 32.33 32.63 32.33 32.63 0.0M
2023-01-20 35.33 35.33 35.33 35.33 0.0M
2023-01-19 32.42 32.42 32.42 32.42 0.0M
2023-01-18 32.42 32.42 32.42 32.42 0.0M
2023-01-17 32.11 32.42 32.11 32.42 0.0M
2023-01-13 33.69 35.33 30.75 32.70 0.0M
2023-01-12 32.33 32.33 32.33 32.33 0.0M
2023-01-11 32.33 32.33 32.33 32.33 0.0M
2023-01-10 33.82 33.82 32.26 32.33 0.0M
2023-01-09 34.19 34.19 34.19 34.19 0.0M
2023-01-06 36.96 36.96 36.96 36.96 0.0M
2023-01-05 36.96 36.96 36.96 36.96 0.0M
2023-01-04 36.96 36.96 36.96 36.96 0.0M
2023-01-03 34.99 35.00 33.83 35.00 0.0M