Grupo Simec, S.A.B. de C.V. (SIMECB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:57PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 181.40 | 182.00 | 175.00 | 181.99 | 181.99 | 4,052 |
| 25 Apr 2024 | 181.50 | 181.50 | 179.20 | 181.25 | 181.25 | 4,438 |
| 24 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 503 |
| 23 Apr 2024 | 181.60 | 181.70 | 181.60 | 181.70 | 181.70 | 1,500 |
| 22 Apr 2024 | 180.00 | 181.99 | 180.00 | 181.50 | 181.50 | 2,259 |
| 19 Apr 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 1,071 |
| 18 Apr 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 1,620 |
| 17 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,000 |
| 16 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 15 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 12 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,101 |
| 11 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1,205 |
| 10 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,000 |
| 09 Apr 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 2,500 |
| 08 Apr 2024 | 183.06 | 183.50 | 183.06 | 183.30 | 183.30 | 500 |
| 05 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 814 |
| 04 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,118 |
| 03 Apr 2024 | 185.00 | 185.00 | 180.15 | 183.00 | 183.00 | 2,405 |
| 02 Apr 2024 | 185.00 | 185.00 | 179.99 | 184.99 | 184.99 | 2,278 |
| 01 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,010 |
| 27 Mar 2024 | 180.96 | 182.50 | 180.96 | 182.50 | 182.50 | 551 |
| 26 Mar 2024 | 180.87 | 182.00 | 179.01 | 182.00 | 182.00 | 2,038 |
| 25 Mar 2024 | 179.34 | 182.00 | 178.00 | 182.00 | 182.00 | 2,629 |
| 22 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,001 |
| 21 Mar 2024 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 2,122 |
| 20 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 928 |
| 19 Mar 2024 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 2,530 |
| 15 Mar 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 2,914 |
| 14 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 977 |
| 13 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 12 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,027 |
| 11 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,019 |
| 08 Mar 2024 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 2,718 |
| 07 Mar 2024 | 179.94 | 180.00 | 179.94 | 180.00 | 180.00 | 3,003 |
| 06 Mar 2024 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 495 |
| 05 Mar 2024 | 179.89 | 179.89 | 179.87 | 179.87 | 179.87 | 1,784 |
| 04 Mar 2024 | 179.99 | 179.99 | 179.88 | 179.89 | 179.89 | 988 |
| 01 Mar 2024 | 179.80 | 179.99 | 179.80 | 179.99 | 179.99 | 3,877 |
| 29 Feb 2024 | 174.02 | 177.00 | 174.00 | 174.00 | 174.00 | 7,883 |
| 28 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 620 |
| 27 Feb 2024 | 180.00 | 180.00 | 175.02 | 178.86 | 178.86 | 2,258 |
| 26 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,020 |
| 23 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 307 |
| 22 Feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 5,003 |
| 21 Feb 2024 | 179.94 | 180.00 | 179.94 | 180.00 | 180.00 | 2,026 |
| 20 Feb 2024 | 179.99 | 180.00 | 179.99 | 180.00 | 180.00 | 3,030 |
| 19 Feb 2024 | 180.97 | 180.97 | 180.97 | 180.97 | 180.97 | - |
| 16 Feb 2024 | 179.58 | 180.97 | 179.58 | 180.97 | 180.97 | 1,112 |
| 15 Feb 2024 | 181.00 | 181.00 | 176.71 | 181.00 | 181.00 | 2,459 |
| 14 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,001 |
| 13 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,236 |
| 12 Feb 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 532 |
| 09 Feb 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 3,249 |
| 08 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3,551 |
| 07 Feb 2024 | 182.40 | 182.40 | 181.99 | 182.00 | 182.00 | 1,443 |
| 06 Feb 2024 | 180.00 | 182.40 | 180.00 | 182.40 | 182.40 | 1,783 |
| 02 Feb 2024 | 179.88 | 180.00 | 179.88 | 179.99 | 179.99 | 2,565 |
| 01 Feb 2024 | 179.97 | 179.97 | 176.40 | 179.90 | 179.90 | 2,854 |
| 31 Jan 2024 | 182.89 | 182.89 | 175.02 | 180.96 | 180.96 | 5,034 |
| 30 Jan 2024 | 182.01 | 182.89 | 181.99 | 182.89 | 182.89 | 1,604 |
| 29 Jan 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | 506 |
| 26 Jan 2024 | 183.94 | 184.99 | 180.03 | 182.01 | 182.01 | 4,279 |
| 25 Jan 2024 | 185.00 | 185.95 | 176.01 | 183.97 | 183.97 | 3,650 |
| 24 Jan 2024 | 184.98 | 185.00 | 180.13 | 185.00 | 185.00 | 2,060 |
| 23 Jan 2024 | 182.00 | 182.00 | 181.00 | 181.99 | 181.99 | 4,907 |
| 22 Jan 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
| 19 Jan 2024 | 184.00 | 184.00 | 179.50 | 180.02 | 180.02 | 2,194 |
| 18 Jan 2024 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | 3,301 |
| 17 Jan 2024 | 186.00 | 187.95 | 183.00 | 183.00 | 183.00 | 3,361 |
| 16 Jan 2024 | 183.99 | 184.00 | 183.99 | 184.00 | 184.00 | 3,024 |
| 15 Jan 2024 | 182.99 | 182.99 | 182.99 | 182.99 | 182.99 | - |
| 12 Jan 2024 | 180.00 | 182.99 | 180.00 | 182.99 | 182.99 | 952 |
| 11 Jan 2024 | 183.99 | 183.99 | 181.00 | 181.00 | 181.00 | 1,282 |
| 10 Jan 2024 | 179.89 | 180.00 | 179.89 | 180.00 | 180.00 | 5,204 |
| 09 Jan 2024 | 178.99 | 179.99 | 178.98 | 179.00 | 179.00 | 5,405 |
| 08 Jan 2024 | 178.85 | 180.00 | 174.00 | 180.00 | 180.00 | 8,119 |
| 05 Jan 2024 | 183.90 | 184.00 | 183.40 | 184.00 | 184.00 | 8,849 |
| 04 Jan 2024 | 178.00 | 178.00 | 177.00 | 177.99 | 177.99 | 2,300 |
| 03 Jan 2024 | 179.94 | 179.95 | 179.00 | 179.95 | 179.95 | 2,059 |
| 02 Jan 2024 | 180.00 | 180.00 | 178.00 | 179.99 | 179.99 | 3,478 |
| 29 Dec 2023 | 178.00 | 182.96 | 176.00 | 181.00 | 181.00 | 4,513 |
| 28 Dec 2023 | 182.85 | 183.96 | 178.00 | 178.00 | 178.00 | 10,215 |
| 27 Dec 2023 | 179.00 | 184.99 | 177.00 | 182.85 | 182.85 | 15,673 |
| 26 Dec 2023 | 179.00 | 179.00 | 175.00 | 178.99 | 178.99 | 5,642 |
| 22 Dec 2023 | 177.99 | 177.99 | 177.00 | 177.99 | 177.99 | 4,815 |
| 21 Dec 2023 | 179.88 | 179.89 | 177.88 | 178.00 | 178.00 | 2,037 |
| 20 Dec 2023 | 179.00 | 179.00 | 177.00 | 177.90 | 177.90 | 5,184 |
| 19 Dec 2023 | 180.98 | 180.98 | 178.00 | 179.98 | 179.98 | 4,258 |
| 18 Dec 2023 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | - |
| 15 Dec 2023 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | 200 |
| 14 Dec 2023 | 181.86 | 186.99 | 180.00 | 183.98 | 183.98 | 44,674 |
| 13 Dec 2023 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 1,497 |
| 11 Dec 2023 | 179.99 | 180.00 | 179.00 | 179.00 | 179.00 | 6,041 |
| 08 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1,035 |
| 07 Dec 2023 | 183.90 | 186.50 | 179.00 | 179.00 | 179.00 | 3,299 |
| 06 Dec 2023 | 180.00 | 183.31 | 180.00 | 183.31 | 183.31 | 1,328 |
| 05 Dec 2023 | 181.38 | 183.48 | 179.00 | 183.48 | 183.48 | 3,240 |
| 04 Dec 2023 | 179.00 | 184.00 | 179.00 | 184.00 | 184.00 | 502 |
| 01 Dec 2023 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | 3,307 |
| 30 Nov 2023 | 188.00 | 188.00 | 179.00 | 180.00 | 180.00 | 28,144 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.