SIMECB.MX - Grupo Simec, S.A.B. de C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201960.2560.3159.8859.9659.9638,370
Nov 22, 201960.2060.6560.0560.4860.4852,048
Nov 21, 201960.5060.6560.0260.5060.50107,837
Nov 20, 201961.0061.0060.2560.5060.50161,975
Nov 19, 201960.2661.0060.2661.0061.0027,036
Nov 15, 201960.9460.9459.5060.8260.823,733
Nov 14, 201961.1561.1559.2059.9759.9749,269
Nov 13, 201961.6361.6358.4360.4460.4456,515
Nov 12, 201960.9961.4960.2061.0661.0626,656
Nov 11, 201961.5061.5060.5560.9960.9914,941
Nov 08, 201961.4961.5060.5561.4561.4516,727
Nov 07, 201960.5561.4960.5261.4961.494,208
Nov 06, 201961.4961.5061.0061.4761.4713,962
Nov 05, 201961.6961.9061.0061.4561.4510,652
Nov 04, 201961.3862.4959.7261.9061.9017,551
Nov 01, 201960.5161.2759.6060.9560.9514,699
Oct 31, 201960.2360.9959.1260.4460.4417,230
Oct 30, 201959.9860.1759.7560.1060.1011,984
Oct 29, 201959.5060.1959.4959.9759.975,397
Oct 28, 201959.0059.5059.0059.5059.5085,145
Oct 25, 201959.4959.5059.4959.5059.506,160
Oct 24, 201959.9859.9958.5059.5059.508,034
Oct 23, 201959.9959.9959.1059.5059.502,301
Oct 22, 201959.7660.2658.0159.4859.4826,726
Oct 21, 201959.7860.5059.7060.3560.357,902
Oct 18, 201958.7660.0058.6559.7959.7928,205
Oct 17, 201961.0161.9958.7959.0459.04163,734
Oct 16, 201962.7662.9660.8262.1962.1915,053
Oct 15, 201962.2262.9860.7062.1762.17193,525
Oct 14, 201962.6462.9861.2061.5761.578,016
Oct 11, 201963.0063.0061.9362.9462.9439,214
Oct 10, 201962.5263.0062.2562.8062.8039,320
Oct 09, 201962.9963.0061.7562.9562.9534,259
Oct 08, 201962.9763.0062.5562.9162.918,171
Oct 07, 201963.0563.0562.2162.8962.8926,978
Oct 04, 201963.0064.0061.4763.3463.3412,466
Oct 03, 201962.5063.0061.3062.6262.629,945
Oct 02, 201962.4862.5061.1362.2462.2421,502
Oct 01, 201961.9962.9361.7362.8562.8511,019
Sep 30, 201962.7663.4161.5162.4462.446,765
Sep 27, 201962.0063.5061.3263.4763.47178,103
Sep 26, 201961.9962.9961.5961.9461.94152,397
Sep 25, 201961.9862.0061.1061.1061.105,522
Sep 24, 201960.0563.0059.8061.1161.1112,042
Sep 23, 201960.6761.9660.4060.6060.605,088
Sep 20, 201961.0061.9861.0061.9861.98286
Sep 19, 201961.0061.3661.0061.3361.33545
Sep 18, 201962.0063.0059.4162.3562.3541,770
Sep 17, 201960.7462.5059.5162.0962.0946,794
Sep 13, 201962.0062.0060.5960.7060.7021,315
Sep 12, 201962.0062.0061.0061.9061.9082,248
Sep 11, 201961.4262.0061.4062.0062.009,401
Sep 10, 201962.0062.0062.0062.0062.00100
Sep 09, 201961.5061.8661.0061.4161.41795
Sep 06, 201962.0062.0062.0062.0062.00-
Sep 05, 201961.8862.0061.8862.0062.00325
Sep 04, 201961.1462.4960.1161.8561.8554,982
Sep 03, 201962.0064.0061.5161.5161.51520
Sep 02, 201963.2363.2363.2363.2363.23-
Aug 30, 201962.4064.0062.0163.2363.2358,540
Aug 29, 201961.0262.4061.0061.8261.8246,439
Aug 28, 201961.1461.7461.0061.1261.129,873
Aug 27, 201961.5961.7661.0061.3961.39237,602
Aug 26, 201961.7561.8761.0061.3961.3914,808
Aug 23, 201961.9961.9961.9961.9961.99109
Aug 22, 201962.8063.5061.6062.5662.5624,783
Aug 21, 201962.6663.6761.2561.6761.6762,660
Aug 20, 201961.2162.7261.1162.4662.4657,200
Aug 19, 201960.9761.9060.9761.8761.8715,324
Aug 16, 201961.8461.9060.0160.9760.9732,027
Aug 15, 201960.9862.8060.5061.2261.2234,244
Aug 14, 201961.5061.5060.6160.7660.765,113
Aug 13, 201960.0064.8859.7060.5860.5826,570
Aug 12, 201960.0061.0058.0759.9959.9936,106
Aug 09, 201959.0460.5058.5559.3859.3826,841
Aug 08, 201958.5160.0057.6059.0159.0126,878
Aug 07, 201957.4659.0057.3258.4658.4614,929
Aug 06, 201955.9459.0055.9456.4656.4631,756
Aug 05, 201956.1656.5254.1156.2556.2536,727
Aug 02, 201956.5060.0055.2056.5256.5252,400
Aug 01, 201955.6557.0055.6056.3356.3326,498
Jul 31, 201955.4056.4454.1655.4155.4188,243
Jul 30, 201955.3956.4453.7854.8054.8076,478
Jul 29, 201954.3455.7053.8054.2654.2670,552
Jul 26, 201954.4054.4054.4054.4054.40100
Jul 25, 201952.8254.4051.1253.1553.15145,215
Jul 24, 201953.9053.9053.9053.9053.90104
Jul 23, 201954.0054.0053.9054.0054.001,410
Jul 22, 201952.8554.4652.5054.0954.0926,772
Jul 19, 201953.8554.5052.9553.1353.139,217
Jul 18, 201954.0054.4053.9954.1954.1915,144
Jul 17, 201954.2054.2054.2054.2054.20200
Jul 16, 201954.4454.4454.4054.4054.40230
Jul 15, 201954.0054.3554.0054.3554.354,474
Jul 12, 201953.5054.0052.9654.0054.002,447
Jul 11, 201953.3053.8853.3053.8853.88731
Jul 10, 201952.3153.5052.3153.5053.506,372
Jul 09, 201953.0053.8852.1152.9052.908,915
Jul 08, 201953.0053.3052.9552.9552.957,004
Jul 05, 201953.0053.0052.9552.9852.9810,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...