U.S. markets open in 5 hours 16 minutes
F S&P 500
5,252.75 +6.50 (+0.12%) F Dow Jones
39,669.00 +27.00 (+0.07%) F Nasdaq
18,291.50 +36.50 (+0.20%) E-mini Russell 2000 Index Futur
2,073.90 +6.00 (+0.29%) Petróleo
78.47 +0.21 (+0.27%) Oro
2,355.50 -19.50 (-0.82%)
Grupo Simec, S.A.B. de C.V. (SIM)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:42PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 09 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 08 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 07 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 06 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 02 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 01 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 30 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 29 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 26 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 25 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 24 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 23 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 19 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 400 |
| 17 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 16 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 15 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
| 12 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 11 abr 2024 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 200 |
| 10 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 09 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 08 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 300 |
| 05 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 04 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 03 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 02 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 200 |
| 01 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 28 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 27 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 26 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 300 |
| 25 mar 2024 | 32.20 | 32.30 | 32.10 | 32.25 | 32.25 | 1,400 |
| 22 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 300 |
| 21 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 400 |
| 20 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 19 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 18 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 500 |
| 15 mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 14 mar 2024 | 31.90 | 31.92 | 31.90 | 31.92 | 31.92 | 300 |
| 13 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 300 |
| 12 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 11 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 08 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 600 |
| 07 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 300 |
| 06 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 05 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 04 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 100 |
| 01 mar 2024 | 30.50 | 32.00 | 30.50 | 30.73 | 30.73 | 2,900 |
| 29 feb 2024 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | 700 |
| 28 feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 27 feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 400 |
| 26 feb 2024 | 30.63 | 30.63 | 30.33 | 30.36 | 30.36 | 1,200 |
| 23 feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 22 feb 2024 | 32.44 | 32.44 | 31.02 | 31.02 | 31.02 | 1,100 |
| 21 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 500 |
| 20 feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 16 feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 15 feb 2024 | 30.96 | 31.41 | 30.96 | 31.41 | 31.41 | 300 |
| 14 feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 13 feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 300 |
| 12 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 09 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 08 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 07 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 06 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 300 |
| 05 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 02 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 400 |
| 01 feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 500 |
| 31 ene 2024 | 30.73 | 31.20 | 29.75 | 30.78 | 30.78 | 4,100 |
| 30 ene 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 29 ene 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 26 ene 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 500 |
| 25 ene 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 900 |
| 24 ene 2024 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | 1,100 |
| 23 ene 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 22 ene 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 19 ene 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 300 |
| 18 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 300 |
| 17 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 16 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 12 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 11 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 10 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 09 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 08 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2,500 |
| 05 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 04 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 03 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 02 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 200 |
| 29 dic 2023 | 31.30 | 31.30 | 30.43 | 31.17 | 31.17 | 2,900 |
| 28 dic 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 400 |
| 27 dic 2023 | 34.00 | 34.00 | 32.23 | 32.36 | 32.36 | 5,800 |
| 26 dic 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 22 dic 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 21 dic 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 20 dic 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 19 dic 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 18 dic 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.