Grupo Simec SAB de CV Historical Data - SIM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Grupo Simec SAB de CV (SIM)
Grupo Simec SAB de CV (SIM) Historical

Grupo Simec SAB de CV (SIM)

31.0001

0.00

(0.00%)

Closed April 27 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	31.0001	0	0.00	32.229999	32.229999	31.0001	62
1714084200	31.0001	0	0.00	31.05	31.5	31.0001	196
1713997800	31.0001	0	0.00	33.21	33.21	31.0001	31
1713911400	31.0001	0	0.00	32.5	32.5	31.0001	63
1713825000	31.0001	0	0.00	32.369999	32.52	31.0001	189
1713565800	31.0001	0	0.00	31.5	31.85	31.0001	71
1713479400	31.0001	-2	-6.06	32.979999	32.979999	31.0001	403
1713393000	33	0	0.00	32.92	33	32.82	57
1713306600	33	0	0.00	33.38	33.38	32.33	129
1713220200	33	0	0.00	33.02	33.02	32.65	34
1712961000	33	0	0.00	32.24	33	32.24	78
1712874600	33	0.5	1.54	33.15	33.15	31	227
1712788200	32.5	0	0.00	33.15	33.15	32.5	5
1712701800	32.5	0	0.00	33.39	33.39	32.5	146
1712615400	32.5	0	0.00	33.7	33.7	32.5	308
1712356200	32.5	0	0.00	33.15	33.15	32.5	106
1712269800	32.5	0	0.00	31.34	33	31.34	102
1712183400	32.5	0	0.00	32.77	32.77	32.229999	186
1712097000	32.5	0.25	0.78	32.5	33.02	32.5	240
1712010600	32.25	0	0.00	32.13	32.88	32.13	112
1711665000	32.25	0	0.00	32.25	32.54	32.25	30
1711578600	32.25	0	0.00	32.689999	33.32	32.25	149
1711492200	32.25	0	0.00	32.4	32.42	31.72	291
1711405800	32.25	-0.56	-1.70	32.72	32.72	31.75	1377
1711146600	32.808999	0	0.00	32.619999	32.808999	32.35	203
1711060200	32.808999	0	0.00	32.07	32.808999	31.33	407
1710973800	32.808999	0	0.00	31.31	32.808999	31.31	39
1710887400	32.808999	0	0.00	32.81	32.81	32.5	63
1710801000	32.808999	0.89	2.79	31.92	32.808999	31.92	477
1710541800	31.92	0	0.00	32.49	32.49	31.92	79
1710455400	31.92	0.12	0.38	32.83	32.83	31.9	332
1710369000	31.8	0	0.00	31.72	33.22	31.5	327
1710282600	31.8	0	0.00	33.22	33.22	31.8	25
1710196200	31.8	0	0.00	32	32	31.8	15
1709940600	31.8	0	0.00	31.8	31.8	31.72	605
1709854200	31.8	1.07	3.48	31.43	31.8	31.02	276
1709767800	30.73	0	0.00	31.7	31.7	30.73	13
1709681400	30.73	0	0.00	30.7	31.49	30.7	85
1709595000	30.73	0	0.00	31.5	31.66	30.73	38
1709335800	30.73	0.22	0.72	30.51	32	30.5	2937
1709249400	30.51	0.15	0.49	31.51	31.51	30.5	654
1709163000	30.36	0	0.00	30.42	30.98	30.36	226
1709076600	30.36	0	0.00	30.93	30.93	30.36	438
1708990200	30.36	-0.66	-2.13	31.23	31.23	30.33	1226
1708731000	31.02	0	0.00	31	31.02	31	214
1708644600	31.02	-0.38	-1.21	32.439999	32.439999	31.02	1146
1708558200	31.4	-0.01	-0.03	31.39	31.4	30.575	483
1708471800	31.41	0	0.00	31.52	31.52	31.41	116
1708126200	31.41	0	0.00	31.35	31.41	31.35	15
1708039800	31.41	0.98	3.22	31.5	31.5	30.96	326
1707953400	30.43	0	0.00	31.4	31.96	30.43	121
1707867000	30.43	-0.66	-2.12	30.43	31.5	30.43	321
1707780600	31.09	0	0.00	32.259999	32.259999	31.09	179
1707521400	31.09	0	0.00	31.15	31.4	31.09	24
1707435000	31.09	0	0.00	31.78	32.2	31.09	94
1707348600	31.09	0	0.00	32	32	30.67	108
1707262200	31.09	0	0.00	32.85	32.85	31.09	295
1707175800	31.09	0	0.00	32.17	32.17	31	50
1706916600	31.09	0.31	1.01	30.93	31.09	30.75	420
1706830200	30.78	0	0.00	31.96	31.96	30.78	479
1706743800	30.78	0.28	0.92	31.65	31.65	29.75	4099
1706657400	30.5	0	0.00	31.35	31.35	30.5	40
1706571000	30.5	0	0.00	30.63	31.25	30.5	166

Grupo Simec SAB de CV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions