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
2024-12-31 27.15 27.15 27.15 27.15 0.0M
2024-12-30 27.15 27.15 27.15 27.15 0.0M
2024-12-27 27.15 27.15 27.15 27.15 0.0M
2024-12-26 26.43 26.43 26.43 26.43 0.0M
2024-12-24 26.20 26.20 26.20 26.20 0.0M
2024-12-23 26.20 26.20 26.20 26.20 0.0M
2024-12-20 26.52 26.52 26.52 26.52 0.0M
2024-12-19 26.48 26.48 26.48 26.48 0.0M
2024-12-18 26.89 26.89 26.89 26.89 0.0M
2024-12-17 26.89 26.89 26.89 26.89 0.0M
2024-12-16 26.89 26.89 26.89 26.89 0.0M
2024-12-13 27.00 27.50 25.00 26.29 0.0M
2024-12-12 30.00 31.00 27.56 27.56 0.0M
2024-12-11 27.56 27.56 27.56 27.56 0.0M
2024-12-10 27.56 27.56 27.56 27.56 0.0M
2024-12-09 26.22 26.22 26.22 26.22 0.0M
2024-12-06 26.22 26.22 26.22 26.22 0.0M
2024-12-05 26.91 26.91 26.91 26.91 0.0M
2024-12-04 27.25 27.25 26.91 26.91 0.0M
2024-12-03 26.89 26.89 26.89 26.89 0.0M
2024-12-02 28.49 30.32 26.89 26.89 0.0M
2024-11-29 26.89 26.89 26.89 26.89 0.0M
2024-11-27 25.77 25.77 25.77 25.77 0.0M
2024-11-26 25.77 25.77 25.77 25.77 0.0M
2024-11-25 25.77 25.77 25.77 25.77 0.0M
2024-11-22 25.33 25.77 25.33 25.77 0.0M
2024-11-21 26.10 27.20 25.78 27.20 0.0M
2024-11-20 27.45 27.45 27.45 27.45 0.0M
2024-11-19 25.31 27.45 25.31 27.45 0.0M
2024-11-18 27.00 27.00 27.00 27.00 0.0M
2024-11-15 27.00 27.00 27.00 27.00 0.0M
2024-11-14 25.90 27.00 25.90 27.00 0.0M
2024-11-13 26.25 26.88 26.25 26.88 0.0M
2024-11-12 26.50 26.50 26.50 26.50 0.0M
2024-11-11 25.18 26.50 25.18 26.50 0.0M
2024-11-08 27.85 27.85 27.85 27.85 0.0M
2024-11-07 26.93 27.85 26.93 27.85 0.0M
2024-11-06 26.82 26.82 26.20 26.82 0.0M
2024-11-05 26.31 27.46 25.85 26.79 0.0M
2024-11-04 26.20 27.50 25.00 26.25 0.0M
2024-11-01 26.00 26.00 26.00 26.00 0.0M
2024-10-31 26.00 26.00 26.00 26.00 0.0M
2024-10-30 25.03 26.00 25.03 26.00 0.0M
2024-10-29 27.29 27.29 25.49 25.49 0.0M
2024-10-28 27.79 27.79 27.40 27.71 0.0M
2024-10-25 27.77 29.49 27.77 29.45 0.0M
2024-10-24 27.23 27.23 27.23 27.23 0.0M
2024-10-23 27.96 27.96 27.96 27.96 0.0M
2024-10-22 27.10 27.10 27.10 27.10 0.0M
2024-10-21 27.03 27.15 27.03 27.10 0.0M
2024-10-18 27.27 27.27 27.27 27.27 0.0M
2024-10-17 27.27 27.27 27.27 27.27 0.0M
2024-10-16 30.00 30.00 27.03 27.58 0.0M
2024-10-15 28.84 28.84 28.84 28.84 0.0M
2024-10-14 27.67 27.67 27.67 27.67 0.0M
2024-10-11 27.67 27.67 27.67 27.67 0.0M
2024-10-10 27.67 27.67 27.67 27.67 0.0M
2024-10-09 27.67 27.67 27.67 27.67 0.0M
2024-10-08 27.67 27.67 27.67 27.67 0.0M
2024-10-07 27.67 27.67 27.67 27.67 0.0M
2024-10-04 27.67 27.67 27.67 27.67 0.0M
2024-10-03 27.67 27.67 27.67 27.67 0.0M
2024-10-02 27.67 27.67 27.67 27.67 0.0M
2024-10-01 27.67 27.67 27.67 27.67 0.0M
2024-09-30 27.67 27.67 27.67 27.67 0.0M
2024-09-27 27.60 27.60 27.60 27.60 0.0M
2024-09-26 28.40 28.40 28.40 28.40 0.0M
2024-09-25 28.40 28.40 28.40 28.40 0.0M
2024-09-24 28.55 28.55 28.55 28.55 0.0M
2024-09-23 28.55 28.55 28.55 28.55 0.0M
2024-09-20 28.55 28.55 28.55 28.55 0.0M
2024-09-19 28.66 28.66 28.63 28.63 0.0M
2024-09-18 27.71 27.71 27.71 27.71 0.0M
2024-09-17 27.71 27.71 27.71 27.71 0.0M
2024-09-16 27.71 27.71 27.71 27.71 0.0M
2024-09-13 27.71 27.71 27.71 27.71 0.0M
2024-09-12 27.71 27.71 27.71 27.71 0.0M
2024-09-11 27.26 27.75 27.26 27.71 0.0M
2024-09-10 27.36 27.36 27.36 27.36 0.0M
2024-09-09 27.66 27.66 27.66 27.66 0.0M
2024-09-06 27.61 27.66 27.60 27.66 0.0M
2024-09-05 27.33 27.33 27.33 27.33 0.0M
2024-09-04 27.69 27.69 27.69 27.69 0.0M
2024-09-03 27.15 27.49 27.15 27.49 0.0M
2024-08-30 27.25 27.25 27.25 27.25 0.0M
2024-08-29 27.25 27.25 27.25 27.25 0.0M
2024-08-28 28.10 28.10 27.25 27.25 0.0M
2024-08-27 27.87 27.87 27.80 27.80 0.0M
2024-08-26 28.10 28.10 28.10 28.10 0.0M
2024-08-23 28.25 29.14 28.10 28.10 0.0M
2024-08-22 28.90 28.90 28.90 28.90 0.0M
2024-08-21 28.90 28.90 28.90 28.90 0.0M
2024-08-20 28.90 28.90 28.90 28.90 0.0M
2024-08-19 28.83 28.83 28.80 28.80 0.0M
2024-08-16 29.62 29.62 29.62 29.62 0.0M
2024-08-15 28.90 28.90 28.90 28.90 0.0M
2024-08-14 29.10 29.10 28.90 28.90 0.0M
2024-08-13 28.80 28.80 28.80 28.80 0.0M
2024-08-12 28.50 28.56 28.50 28.56 0.0M
2024-08-09 29.25 29.25 29.25 29.25 0.0M
2024-08-08 28.60 28.60 28.60 28.60 0.0M
2024-08-07 28.72 28.72 28.45 28.60 0.0M
2024-08-06 28.50 28.50 28.46 28.46 0.0M
2024-08-05 28.00 28.00 28.00 28.00 0.0M
2024-08-02 27.00 27.56 27.00 27.56 0.0M
2024-08-01 27.51 27.55 26.00 26.80 0.0M
2024-07-31 29.16 29.16 29.16 29.16 0.0M
2024-07-30 28.59 29.29 27.82 28.55 0.0M
2024-07-29 28.96 30.00 27.98 28.71 0.0M
2024-07-26 28.20 28.20 28.20 28.20 0.0M
2024-07-25 29.88 29.90 28.20 28.20 0.0M
2024-07-24 29.21 29.21 29.21 29.21 0.0M
2024-07-23 29.21 29.21 29.21 29.21 0.0M
2024-07-22 30.10 30.10 30.10 30.10 0.0M
2024-07-19 30.10 30.10 30.10 30.10 0.0M
2024-07-18 30.10 30.10 30.10 30.10 0.0M
2024-07-17 30.10 30.10 30.10 30.10 0.0M
2024-07-16 30.10 30.10 30.10 30.10 0.0M
2024-07-15 30.00 30.10 30.00 30.10 0.0M
2024-07-12 30.00 30.00 30.00 30.00 0.0M
2024-07-11 30.00 30.00 30.00 30.00 0.0M
2024-07-10 30.00 30.00 30.00 30.00 0.0M
2024-07-09 30.00 30.00 30.00 30.00 0.0M
2024-07-08 30.00 30.00 30.00 30.00 0.0M
2024-07-05 30.06 30.06 30.00 30.00 0.0M
2024-07-03 30.47 30.47 30.47 30.47 0.0M
2024-07-02 30.00 30.00 30.00 30.00 0.0M
2024-07-01 30.00 30.00 30.00 30.00 0.0M
2024-06-28 30.40 30.40 30.40 30.40 0.0M
2024-06-27 30.40 30.40 30.40 30.40 0.0M
2024-06-26 30.30 30.30 29.85 29.85 0.0M
2024-06-25 30.90 30.90 30.90 30.90 0.0M
2024-06-24 33.00 33.00 31.00 31.00 0.0M
2024-06-21 31.49 31.49 31.49 31.49 0.0M
2024-06-20 31.49 31.49 31.49 31.49 0.0M
2024-06-18 30.97 31.49 30.97 31.49 0.0M
2024-06-17 30.00 30.00 30.00 30.00 0.0M
2024-06-14 30.00 30.00 30.00 30.00 0.0M
2024-06-13 30.30 30.30 30.00 30.00 0.0M
2024-06-12 31.00 31.00 31.00 31.00 0.0M
2024-06-11 30.00 31.00 28.78 31.00 0.0M
2024-06-10 31.75 31.75 31.75 31.75 0.0M
2024-06-07 31.53 31.53 31.53 31.53 0.0M
2024-06-06 31.53 31.53 31.53 31.53 0.0M
2024-06-05 31.53 31.53 31.53 31.53 0.0M
2024-06-04 31.53 31.53 31.53 31.53 0.0M
2024-06-03 31.53 31.53 31.53 31.53 0.0M
2024-05-31 31.53 31.53 31.53 31.53 0.0M
2024-05-30 32.75 32.75 32.75 32.75 0.0M
2024-05-29 32.75 32.75 32.75 32.75 0.0M
2024-05-28 32.75 32.75 32.75 32.75 0.0M
2024-05-24 32.75 32.75 32.75 32.75 0.0M
2024-05-23 32.61 33.05 32.26 32.75 0.0M
2024-05-22 32.61 33.78 32.02 32.75 0.0M
2024-05-21 32.52 32.70 32.52 32.52 0.0M
2024-05-20 32.40 32.40 32.40 32.40 0.0M
2024-05-17 32.40 32.40 32.40 32.40 0.0M
2024-05-16 32.38 33.10 32.01 32.40 0.0M
2024-05-15 31.00 31.00 31.00 31.00 0.0M
2024-05-14 31.00 31.00 31.00 31.00 0.0M
2024-05-13 31.00 31.00 31.00 31.00 0.0M
2024-05-10 31.00 31.00 31.00 31.00 0.0M
2024-05-09 31.00 31.00 31.00 31.00 0.0M
2024-05-08 31.00 31.00 31.00 31.00 0.0M
2024-05-07 31.00 31.00 31.00 31.00 0.0M
2024-05-06 31.00 31.00 31.00 31.00 0.0M
2024-05-03 31.00 31.00 31.00 31.00 0.0M
2024-05-02 31.00 31.00 31.00 31.00 0.0M
2024-05-01 31.00 31.00 31.00 31.00 0.0M
2024-04-30 31.00 31.00 31.00 31.00 0.0M
2024-04-29 31.00 31.00 31.00 31.00 0.0M
2024-04-26 31.00 31.00 31.00 31.00 0.0M
2024-04-25 31.00 31.00 31.00 31.00 0.0M
2024-04-24 31.00 31.00 31.00 31.00 0.0M
2024-04-23 31.00 31.00 31.00 31.00 0.0M
2024-04-22 31.00 31.00 31.00 31.00 0.0M
2024-04-19 31.00 31.00 31.00 31.00 0.0M
2024-04-18 31.00 31.00 31.00 31.00 0.0M
2024-04-17 33.00 33.00 33.00 33.00 0.0M
2024-04-16 33.00 33.00 33.00 33.00 0.0M
2024-04-15 33.00 33.00 33.00 33.00 0.0M
2024-04-12 33.00 33.00 33.00 33.00 0.0M
2024-04-11 31.00 33.00 31.00 33.00 0.0M
2024-04-10 32.50 32.50 32.50 32.50 0.0M
2024-04-09 32.50 32.50 32.50 32.50 0.0M
2024-04-08 32.50 32.50 32.50 32.50 0.0M
2024-04-05 32.50 32.50 32.50 32.50 0.0M
2024-04-04 32.50 32.50 32.50 32.50 0.0M
2024-04-03 32.50 32.50 32.50 32.50 0.0M
2024-04-02 32.50 32.50 32.50 32.50 0.0M
2024-04-01 32.25 32.25 32.25 32.25 0.0M
2024-03-28 32.25 32.25 32.25 32.25 0.0M
2024-03-27 32.25 32.25 32.25 32.25 0.0M
2024-03-26 32.25 32.25 32.25 32.25 0.0M
2024-03-25 32.20 32.30 32.10 32.25 0.0M
2024-03-22 32.81 32.81 32.81 32.81 0.0M
2024-03-21 32.81 32.81 32.81 32.81 0.0M
2024-03-20 32.81 32.81 32.81 32.81 0.0M
2024-03-19 32.81 32.81 32.81 32.81 0.0M
2024-03-18 32.81 32.81 32.81 32.81 0.0M
2024-03-15 31.92 31.92 31.92 31.92 0.0M
2024-03-14 31.90 31.92 31.90 31.92 0.0M
2024-03-13 31.80 31.80 31.80 31.80 0.0M
2024-03-12 31.80 31.80 31.80 31.80 0.0M
2024-03-11 31.80 31.80 31.80 31.80 0.0M
2024-03-08 31.80 31.80 31.80 31.80 0.0M
2024-03-07 31.80 31.80 31.80 31.80 0.0M
2024-03-06 30.73 30.73 30.73 30.73 0.0M
2024-03-05 30.73 30.73 30.73 30.73 0.0M
2024-03-04 30.73 30.73 30.73 30.73 0.0M
2024-03-01 30.50 32.00 30.50 30.73 0.0M
2024-02-29 30.50 30.51 30.50 30.51 0.0M
2024-02-28 30.36 30.36 30.36 30.36 0.0M
2024-02-27 30.36 30.36 30.36 30.36 0.0M
2024-02-26 30.63 30.63 30.33 30.36 0.0M
2024-02-23 31.02 31.02 31.02 31.02 0.0M
2024-02-22 32.44 32.44 31.02 31.02 0.0M
2024-02-21 31.40 31.40 31.40 31.40 0.0M
2024-02-20 31.41 31.41 31.41 31.41 0.0M
2024-02-16 31.41 31.41 31.41 31.41 0.0M
2024-02-15 30.96 31.41 30.96 31.41 0.0M
2024-02-14 30.43 30.43 30.43 30.43 0.0M
2024-02-13 30.43 30.43 30.43 30.43 0.0M
2024-02-12 31.09 31.09 31.09 31.09 0.0M
2024-02-09 31.09 31.09 31.09 31.09 0.0M
2024-02-08 31.09 31.09 31.09 31.09 0.0M
2024-02-07 31.09 31.09 31.09 31.09 0.0M
2024-02-06 31.09 31.09 31.09 31.09 0.0M
2024-02-05 31.09 31.09 31.09 31.09 0.0M
2024-02-02 31.09 31.09 31.09 31.09 0.0M
2024-02-01 30.78 30.78 30.78 30.78 0.0M
2024-01-31 30.73 31.20 29.75 30.78 0.0M
2024-01-30 30.50 30.50 30.50 30.50 0.0M
2024-01-29 30.50 30.50 30.50 30.50 0.0M
2024-01-26 30.50 30.50 30.50 30.50 0.0M
2024-01-25 30.50 30.50 30.50 30.50 0.0M
2024-01-24 30.90 30.90 30.50 30.50 0.0M
2024-01-23 30.25 30.25 30.25 30.25 0.0M
2024-01-22 30.25 30.25 30.25 30.25 0.0M
2024-01-19 30.25 30.25 30.25 30.25 0.0M
2024-01-18 31.40 31.40 31.40 31.40 0.0M
2024-01-17 31.40 31.40 31.40 31.40 0.0M
2024-01-16 31.40 31.40 31.40 31.40 0.0M
2024-01-12 31.40 31.40 31.40 31.40 0.0M
2024-01-11 31.40 31.40 31.40 31.40 0.0M
2024-01-10 31.40 31.40 31.40 31.40 0.0M
2024-01-09 31.40 31.40 31.40 31.40 0.0M
2024-01-08 31.40 31.40 31.40 31.40 0.0M
2024-01-05 31.15 31.15 31.15 31.15 0.0M
2024-01-04 31.15 31.15 31.15 31.15 0.0M
2024-01-03 31.15 31.15 31.15 31.15 0.0M
2024-01-02 31.15 31.15 31.15 31.15 0.0M