BMV · MXN
Datos históricos de Grupo Simec, S.A.B. de C.V.
Grupo Simec, S.A.B. de C.V. · SIMECB.MX
MXN 174.99
▲ +0.00 (+0.00%)
Última operación · 8/10/2026, 20:59:40 UTC
- Variación en el periodo
- +0.06%
- Máximo
- US$182.00
- 3 de diciembre de 2025
- Mínimo
- US$162.00
- 22 de septiembre de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 6 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 oct 2026 | 174.99 | 174.99 | 174.99 | 174.99 | 0.00% | 1,946 |
| 5 oct 2026 | 174.99 | 174.99 | 174.99 | 174.99 | −0.01% | 155 |
| 2 oct 2026 | 169.01 | 175.00 | 169.01 | 175.00 | −0.84% | 654 |
| 1 oct 2026 | 176.49 | 176.49 | 176.49 | 176.49 | 0.00% | 14 |
| 30 sep 2026 | 176.49 | 176.49 | 176.00 | 176.49 | +0.28% | 4,219 |
| 29 sep 2026 | 173.50 | 176.00 | 173.50 | 176.00 | +1.44% | 1,496 |
| 28 sep 2026 | 171.26 | 176.49 | 171.26 | 173.50 | −1.69% | 3,906 |
| 25 sep 2026 | 176.49 | 176.49 | 176.49 | 176.49 | 0.00% | 5,483 |
| 24 sep 2026 | 169.01 | 176.49 | 169.01 | 176.49 | −0.29% | 10,606 |
| 23 sep 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 0.00% | 0 |
| 22 sep 2026 | 162.00 | 177.00 | 162.00 | 177.00 | −0.56% | 3,222 |
| 21 sep 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00% | 3,183 |
| 18 sep 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00% | 1 |
| 17 sep 2026 | 177.99 | 178.00 | 177.99 | 178.00 | 0.00% | 3,542 |
| 15 sep 2026 | 175.92 | 178.00 | 175.92 | 178.00 | +1.18% | 3,652 |
| 14 sep 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 2,400 |
| 11 sep 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 1,990 |
| 10 sep 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 677 |
| 9 sep 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 162 |
| 8 sep 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 810 |
| 7 sep 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 0 |
| 4 sep 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 999 |
| 3 sep 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 1,001 |
| 2 sep 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 1,000 |
| 1 sep 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 0 |
| 31 ago 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 6 |
| 28 ago 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 0 |
| 27 ago 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 6 |
| 26 ago 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 26 |
| 25 ago 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 0.00% | 6 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.