XASE
Datos históricos de Grupo Simec, S.A.B. de C.V.
Grupo Simec, S.A.B. de C.V. · SIM
$28.70
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:27:52 UTC
- Variación en el periodo
- +6.3%
- Máximo
- US$34.59
- 17 de noviembre de 2025
- Mínimo
- US$26.00
- 19 de diciembre de 2025
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 5 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 5 oct 2026 | 28.70 | 28.70 | 28.70 | 28.70 | +2.50% | 5,289.666 |
| 1 oct 2026 | 28.00 | 28.00 | 28.00 | 28.00 | −5.13% | 420.788 |
| 30 sep 2026 | 29.10 | 29.53 | 28.90 | 29.52 | +2.31% | 4,922.11 |
| 29 sep 2026 | 29.40 | 29.40 | 28.79 | 28.85 | −0.48% | 27,661.361 |
| 28 sep 2026 | 28.99 | 28.99 | 28.99 | 28.99 | +0.49% | 2,393.064 |
| 25 sep 2026 | 29.70 | 30.00 | 28.85 | 28.85 | −3.51% | 110,142.007 |
| 24 sep 2026 | 28.00 | 29.90 | 28.00 | 29.90 | +8.93% | 1,436.681 |
| 22 sep 2026 | 26.00 | 27.45 | 26.00 | 27.45 | +5.58% | 1,917.074 |
| 18 sep 2026 | 26.00 | 26.00 | 26.00 | 26.00 | −5.45% | 1,377.39 |
| 17 sep 2026 | 27.50 | 27.50 | 27.50 | 27.50 | +4.16% | 1,119.02 |
| 15 sep 2026 | 29.00 | 30.30 | 26.40 | 26.40 | 0.00% | 3,593.71 |
| 14 sep 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 1,026.621 |
| 11 sep 2026 | 26.40 | 26.40 | 26.40 | 26.40 | −0.38% | 452.996 |
| 10 sep 2026 | 26.40 | 26.50 | 26.40 | 26.50 | −0.38% | 1,331.086 |
| 4 sep 2026 | 26.61 | 26.61 | 26.60 | 26.60 | −7.64% | 1,591.966 |
| 3 sep 2026 | 27.25 | 28.80 | 27.25 | 28.80 | −4.89% | 2,395.747 |
| 26 ago 2026 | 30.28 | 30.28 | 30.28 | 30.28 | +3.24% | 805.09 |
| 25 ago 2026 | 29.33 | 29.33 | 29.33 | 29.33 | −0.58% | 1,176.86 |
| 21 ago 2026 | 29.80 | 29.80 | 29.50 | 29.50 | +7.27% | 1,183.741 |
| 18 ago 2026 | 27.05 | 27.50 | 27.05 | 27.50 | −9.84% | 1,148.523 |
| 14 ago 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 430.298 |
| 13 ago 2026 | 31.31 | 31.31 | 30.50 | 30.50 | −0.10% | 1,406.284 |
| 12 ago 2026 | 31.56 | 31.74 | 30.53 | 30.53 | −0.84% | 1,521.346 |
| 10 ago 2026 | 31.00 | 31.00 | 30.79 | 30.79 | −0.06% | 2,113.628 |
| 7 ago 2026 | 30.81 | 30.81 | 30.81 | 30.81 | +2.60% | 1,240.462 |
| 5 ago 2026 | 30.00 | 31.80 | 27.93 | 30.03 | +4.63% | 592,055.261 |
| 31 jul 2026 | 30.00 | 30.00 | 28.10 | 28.70 | +4.36% | 2,025.155 |
| 29 jul 2026 | 28.99 | 28.99 | 27.50 | 27.50 | −3.51% | 2,423.122 |
| 28 jul 2026 | 28.35 | 28.50 | 28.35 | 28.50 | −0.87% | 1,125.427 |
| 27 jul 2026 | 27.90 | 28.75 | 26.60 | 28.75 | +8.45% | 3,261.352 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.