Grupo SIMEC SAB de CV

SIM
🏛️ 美国 →
27.05
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 33.80 33.80 33.80 33.80 0.0M
2022-12-29 33.70 34.18 33.70 33.80 0.0M
2022-12-28 30.74 30.74 30.74 30.74 0.0M
2022-12-27 30.74 30.74 30.74 30.74 0.0M
2022-12-23 30.74 30.74 30.74 30.74 0.0M
2022-12-22 30.74 30.74 30.74 30.74 0.0M
2022-12-21 34.16 34.16 30.74 30.74 0.0M
2022-12-20 31.16 31.16 31.16 31.16 0.0M
2022-12-19 30.34 30.34 30.34 30.34 0.0M
2022-12-16 32.63 32.63 31.48 31.48 0.0M
2022-12-15 32.51 32.51 32.51 32.51 0.0M
2022-12-14 30.00 32.30 28.00 32.30 0.0M
2022-12-13 31.01 31.01 31.01 31.01 0.0M
2022-12-12 31.01 31.01 31.01 31.01 0.0M
2022-12-09 31.01 31.01 31.01 31.01 0.0M
2022-12-08 31.01 31.01 31.01 31.01 0.0M
2022-12-07 31.01 31.01 31.01 31.01 0.0M
2022-12-06 31.01 31.01 31.01 31.01 0.0M
2022-12-05 31.01 31.01 31.01 31.01 0.0M
2022-12-02 31.26 31.26 31.26 31.26 0.0M
2022-12-01 31.26 31.26 31.26 31.26 0.0M
2022-11-30 31.26 31.26 31.26 31.26 0.0M
2022-11-29 31.26 31.26 31.26 31.26 0.0M
2022-11-28 31.26 31.26 31.26 31.26 0.0M
2022-11-25 31.39 31.39 31.39 31.39 0.0M
2022-11-23 30.65 30.65 30.65 30.65 0.0M
2022-11-22 31.31 31.50 31.30 31.30 0.0M
2022-11-21 31.61 31.61 31.61 31.61 0.0M
2022-11-18 31.59 32.13 30.00 31.61 0.0M
2022-11-17 32.00 32.02 31.81 32.02 0.0M
2022-11-16 31.50 31.62 31.50 31.62 0.0M
2022-11-15 30.13 30.13 30.13 30.13 0.0M
2022-11-14 30.00 31.00 30.00 30.13 0.0M
2022-11-11 30.00 30.20 30.00 30.00 0.0M
2022-11-10 30.75 31.00 30.37 30.37 0.0M
2022-11-09 29.78 29.78 29.78 29.78 0.0M
2022-11-08 30.01 30.01 29.78 29.78 0.0M
2022-11-07 31.72 31.72 29.51 30.96 0.0M
2022-11-04 27.09 30.51 27.09 30.51 0.0M
2022-11-03 26.21 27.51 26.21 27.51 0.0M
2022-11-02 29.00 29.00 28.00 28.00 0.0M
2022-11-01 29.21 29.21 29.21 29.21 0.0M
2022-10-31 30.11 30.36 29.43 29.43 0.0M
2022-10-28 30.11 30.11 30.11 30.11 0.0M
2022-10-27 30.11 30.11 30.11 30.11 0.0M
2022-10-26 31.40 31.40 31.40 31.40 0.0M
2022-10-25 31.40 31.40 31.40 31.40 0.0M
2022-10-24 30.36 31.40 30.36 31.40 0.0M
2022-10-21 31.22 31.22 31.22 31.22 0.0M
2022-10-20 30.36 31.22 30.36 31.22 0.0M
2022-10-19 31.72 31.72 31.72 31.72 0.0M
2022-10-18 31.71 31.71 29.83 30.10 0.0M
2022-10-17 30.85 31.72 30.53 31.53 0.0M
2022-10-14 30.58 31.72 30.15 30.15 0.0M
2022-10-13 31.29 31.80 30.36 30.39 0.0M
2022-10-12 32.00 32.00 30.25 30.80 0.0M
2022-10-11 29.60 29.60 29.60 29.60 0.0M
2022-10-10 29.46 29.46 29.26 29.26 0.0M
2022-10-07 29.45 29.45 29.45 29.45 0.0M
2022-10-06 29.45 29.45 29.45 29.45 0.0M
2022-10-05 29.45 29.45 29.45 29.45 0.0M
2022-10-04 29.45 29.45 29.45 29.45 0.0M
2022-10-03 29.45 29.45 29.45 29.45 0.0M
2022-09-30 29.45 29.45 29.45 29.45 0.0M
2022-09-29 29.45 29.45 29.45 29.45 0.0M
2022-09-28 29.00 29.50 29.00 29.45 0.0M
2022-09-27 29.50 29.52 28.20 28.76 0.0M
2022-09-26 29.49 29.55 29.00 29.00 0.0M
2022-09-23 29.25 29.25 29.25 29.25 0.0M
2022-09-22 30.00 30.00 29.60 29.60 0.0M
2022-09-21 30.01 30.01 30.01 30.01 0.0M
2022-09-20 30.50 30.50 30.01 30.01 0.0M
2022-09-19 30.78 30.78 30.78 30.78 0.0M
2022-09-16 32.30 32.30 30.78 30.78 0.0M
2022-09-15 30.80 30.80 30.80 30.80 0.0M
2022-09-14 32.30 32.30 32.30 32.30 0.0M
2022-09-13 31.75 31.75 30.14 30.14 0.0M
2022-09-12 29.78 30.00 28.76 29.75 0.0M
2022-09-09 28.48 28.48 28.48 28.48 0.0M
2022-09-08 31.16 31.16 28.04 28.48 0.0M
2022-09-07 28.70 28.75 28.70 28.75 0.0M
2022-09-06 28.35 28.75 28.35 28.75 0.0M
2022-09-02 28.50 29.43 28.50 29.33 0.0M
2022-09-01 29.12 29.22 28.02 29.00 0.0M
2022-08-31 29.59 29.59 29.59 29.59 0.0M
2022-08-30 29.69 29.74 29.69 29.74 0.0M
2022-08-29 29.65 29.65 29.65 29.65 0.0M
2022-08-26 30.00 30.00 29.25 29.65 0.0M
2022-08-25 28.86 28.86 28.86 28.86 0.0M
2022-08-24 28.86 28.86 28.86 28.86 0.0M
2022-08-23 29.45 29.45 29.20 29.29 0.0M
2022-08-22 29.20 29.25 28.78 29.00 0.0M
2022-08-19 29.16 29.60 28.51 29.60 0.0M
2022-08-18 29.87 29.87 29.17 29.17 0.0M
2022-08-17 29.85 29.85 29.85 29.85 0.0M
2022-08-16 29.79 29.80 29.79 29.80 0.0M
2022-08-15 29.65 29.65 29.65 29.65 0.0M
2022-08-12 30.50 30.50 29.00 29.03 0.0M
2022-08-11 29.50 29.75 29.40 29.55 0.0M
2022-08-10 29.00 29.75 28.00 29.75 0.0M
2022-08-09 28.20 28.20 28.20 28.20 0.0M
2022-08-08 29.46 29.46 27.85 28.95 0.0M
2022-08-05 29.08 29.95 27.75 29.95 0.0M
2022-08-04 30.41 30.41 30.41 30.41 0.0M
2022-08-03 30.41 30.41 30.41 30.41 0.0M
2022-08-02 30.41 30.41 30.41 30.41 0.0M
2022-08-01 30.10 30.76 30.10 30.41 0.0M
2022-07-29 30.10 30.10 30.10 30.10 0.0M
2022-07-28 30.10 30.10 30.10 30.10 0.0M
2022-07-27 30.15 30.15 30.15 30.15 0.0M
2022-07-26 30.15 30.15 30.15 30.15 0.0M
2022-07-25 30.06 30.06 29.86 29.86 0.0M
2022-07-22 29.66 30.06 29.66 30.06 0.0M
2022-07-21 30.05 30.05 30.05 30.05 0.0M
2022-07-20 29.95 30.30 29.92 30.13 0.0M
2022-07-19 30.47 30.65 30.02 30.02 0.0M
2022-07-18 30.30 30.65 29.55 30.50 0.0M
2022-07-15 30.02 30.02 29.50 29.99 0.0M
2022-07-14 29.64 29.99 29.36 29.93 0.0M
2022-07-13 29.00 29.60 29.00 29.60 0.0M
2022-07-12 29.50 29.74 29.02 29.40 0.0M
2022-07-11 30.49 30.49 29.25 29.25 0.0M
2022-07-08 30.25 30.25 30.25 30.25 0.0M
2022-07-07 28.97 31.50 28.89 30.25 0.0M
2022-07-06 29.71 29.71 29.10 29.11 0.0M
2022-07-05 30.18 30.18 29.25 29.75 0.0M
2022-07-01 30.55 31.05 30.30 30.30 0.0M
2022-06-30 29.75 30.60 29.00 30.30 0.0M
2022-06-29 29.85 30.50 29.85 29.85 0.0M
2022-06-28 29.03 30.00 29.00 30.00 0.0M
2022-06-27 31.15 31.15 30.00 30.00 0.0M
2022-06-24 31.00 31.00 31.00 31.00 0.0M
2022-06-23 29.51 30.85 29.51 30.42 0.0M
2022-06-22 29.50 30.00 29.00 29.00 0.0M
2022-06-21 29.65 29.65 28.60 29.50 0.0M
2022-06-17 27.81 30.20 27.81 29.00 0.0M
2022-06-16 29.86 31.11 29.86 30.75 0.0M
2022-06-15 29.75 29.75 28.00 29.37 0.0M
2022-06-14 33.68 33.68 29.81 30.00 0.0M
2022-06-13 32.01 33.00 32.01 33.00 0.0M
2022-06-10 33.01 33.30 33.01 33.30 0.0M
2022-06-09 35.08 35.08 34.00 34.00 0.0M
2022-06-08 32.50 33.50 32.03 32.75 0.0M
2022-06-07 31.00 32.53 31.00 32.53 0.0M
2022-06-06 30.01 31.00 30.01 31.00 0.0M
2022-06-03 30.00 31.22 30.00 31.00 0.0M
2022-06-02 29.72 30.01 28.50 30.00 0.0M
2022-06-01 29.34 29.34 29.34 29.34 0.0M
2022-05-31 29.01 29.01 29.01 29.01 0.0M
2022-05-27 29.39 29.90 29.39 29.72 0.0M
2022-05-26 30.00 30.00 30.00 30.00 0.0M
2022-05-25 29.20 29.44 29.20 29.44 0.0M
2022-05-24 28.50 29.51 24.36 29.50 0.0M
2022-05-23 28.77 28.77 27.36 27.36 0.0M
2022-05-20 27.00 29.53 27.00 29.53 0.0M
2022-05-19 29.75 30.20 28.93 28.93 0.0M
2022-05-18 29.53 29.53 29.01 29.50 0.0M
2022-05-17 29.43 30.00 29.20 29.85 0.0M
2022-05-16 31.00 31.00 29.25 29.51 0.0M
2022-05-13 28.80 29.55 28.48 29.50 0.0M
2022-05-12 27.80 29.36 27.65 29.00 0.0M
2022-05-11 28.12 28.12 27.62 27.62 0.0M
2022-05-10 30.00 30.00 30.00 30.00 0.0M
2022-05-09 28.50 28.50 28.50 28.50 0.0M
2022-05-06 29.95 30.50 29.70 29.90 0.0M
2022-05-05 29.74 30.00 29.00 29.80 0.0M
2022-05-04 28.52 30.09 28.52 30.09 0.0M
2022-05-03 26.07 28.84 26.07 28.84 0.0M
2022-05-02 27.99 28.20 25.19 27.58 0.0M
2022-04-29 26.78 27.95 26.78 27.95 0.0M
2022-04-28 28.28 28.28 26.00 27.80 0.0M
2022-04-27 29.19 29.19 29.10 29.10 0.0M
2022-04-26 29.40 29.40 29.01 29.30 0.0M
2022-04-25 29.36 30.50 29.25 30.50 0.0M
2022-04-22 31.15 31.15 30.90 30.90 0.0M
2022-04-21 31.00 32.46 31.00 31.00 0.0M
2022-04-20 30.77 30.77 30.77 30.77 0.0M
2022-04-19 32.00 32.00 31.17 31.17 0.0M
2022-04-18 31.28 32.10 31.10 31.52 0.0M
2022-04-14 31.00 31.36 31.00 31.31 0.0M
2022-04-13 34.47 34.47 31.12 31.12 0.0M
2022-04-12 33.70 33.87 33.70 33.80 0.0M
2022-04-11 33.99 34.84 32.97 33.75 0.0M
2022-04-08 36.25 36.27 31.05 33.71 0.0M
2022-04-07 32.60 35.00 31.07 34.91 0.0M
2022-04-06 30.00 33.26 29.90 32.13 0.0M
2022-04-05 30.05 30.15 29.75 29.90 0.0M
2022-04-04 29.37 30.30 29.37 30.18 0.0M
2022-04-01 28.90 30.00 28.90 29.75 0.0M
2022-03-31 29.00 29.74 28.95 29.30 0.0M
2022-03-30 29.75 29.75 28.85 29.40 0.0M
2022-03-29 30.00 30.00 29.50 29.98 0.0M
2022-03-28 30.39 30.40 29.43 30.38 0.0M
2022-03-25 29.27 29.27 29.00 29.00 0.0M
2022-03-24 28.50 30.39 28.50 29.27 0.0M
2022-03-23 28.75 29.00 28.46 29.00 0.0M
2022-03-22 28.76 29.50 28.45 29.00 0.0M
2022-03-21 29.01 29.30 27.91 28.36 0.0M
2022-03-18 27.55 29.11 27.00 28.83 0.0M
2022-03-17 27.50 27.75 27.10 27.72 0.0M
2022-03-16 28.00 28.75 26.94 26.94 0.0M
2022-03-15 27.62 28.00 27.15 27.15 0.0M
2022-03-14 28.50 29.00 26.43 27.54 0.0M
2022-03-11 29.00 29.50 28.56 28.56 0.0M
2022-03-10 30.00 30.00 28.30 28.90 0.0M
2022-03-09 30.91 30.91 28.50 29.75 0.0M
2022-03-08 30.00 30.50 28.50 29.81 0.0M
2022-03-07 29.90 30.50 28.00 30.50 0.0M
2022-03-04 30.39 30.39 27.17 30.00 0.0M
2022-03-03 28.45 29.03 28.45 29.03 0.0M
2022-03-02 28.50 28.50 28.10 28.45 0.0M
2022-03-01 28.55 28.95 27.60 28.70 0.0M
2022-02-28 28.35 28.35 27.11 27.11 0.0M
2022-02-25 28.63 29.30 28.35 28.60 0.0M
2022-02-24 30.40 30.40 28.56 28.56 0.0M
2022-02-23 29.75 29.96 28.51 29.25 0.0M
2022-02-22 27.85 29.49 27.85 29.10 0.0M
2022-02-18 28.40 29.00 27.60 28.50 0.0M
2022-02-17 26.95 29.20 26.95 28.59 0.0M
2022-02-16 28.75 28.75 26.15 27.30 0.0M
2022-02-15 26.50 28.00 26.11 26.96 0.0M
2022-02-14 26.00 27.00 26.00 26.70 0.0M
2022-02-11 25.57 25.57 25.57 25.57 0.0M
2022-02-10 25.67 25.99 25.67 25.97 0.0M
2022-02-09 26.47 26.83 23.82 26.20 0.0M
2022-02-08 25.70 26.47 25.06 26.47 0.0M
2022-02-07 25.01 25.25 25.01 25.25 0.0M
2022-02-04 24.75 26.25 24.60 25.60 0.0M
2022-02-03 25.18 26.00 24.24 25.35 0.0M
2022-02-02 25.00 25.27 24.50 24.50 0.0M
2022-02-01 26.00 26.00 25.30 25.38 0.0M
2022-01-31 26.45 26.47 25.50 26.00 0.0M
2022-01-28 25.30 26.98 25.30 26.87 0.0M
2022-01-27 25.80 25.80 25.30 25.30 0.0M
2022-01-26 25.91 26.93 25.67 25.90 0.0M
2022-01-25 26.10 26.18 25.46 25.85 0.0M
2022-01-24 26.20 26.49 25.31 26.05 0.0M
2022-01-21 26.70 27.00 25.70 26.10 0.0M
2022-01-20 25.51 26.41 25.51 26.40 0.0M
2022-01-19 27.00 27.00 25.50 26.07 0.0M
2022-01-18 25.99 26.78 25.50 26.78 0.0M
2022-01-14 26.51 26.51 25.50 26.30 0.0M
2022-01-13 26.30 27.50 25.50 26.45 0.0M
2022-01-12 25.01 26.99 25.01 26.99 0.0M
2022-01-11 24.50 24.50 23.90 24.11 0.0M
2022-01-10 24.50 24.50 24.50 24.50 0.0M
2022-01-07 23.88 25.09 23.88 25.09 0.0M
2022-01-06 22.97 28.86 22.97 26.70 0.0M
2022-01-05 26.00 27.40 26.00 26.30 0.0M
2022-01-04 27.81 30.00 26.50 26.68 0.0M
2022-01-03 26.10 27.76 26.10 27.76 0.0M