Grupo Simec SAB de CV Historical Data - SIM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

25.3841

0.00

(0.00%)

Closed February 02 3:00PM

Delayed by 15 minutes

25.79

0.00

(0.00%)

After Hours: 3:09PM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738366200	25.3841	0	0.00	25.5	26.16	25.3841	511
1738279800	25.3841	-0.42	-1.61	26.12	26.2	25	3681
1738193400	25.8	0.8	3.20	26.2	26.45	25.8	636
1738107000	25	-1.43	-5.41	25.76	26.2	25	1374
1738020600	26.43	0	0.00	26.57	26.57	26.43	52
1737761400	26.43	0.6	2.32	25	26.43	25	2507
1737675000	25.83	0	0.00	25.83	25.83	25.83	0
1737588600	25.83	-0.17	-0.65	25.83	26.68	25.83	912
1737502200	26	-0.26	-0.99	26.01	26.53	26	3098
1737156600	26.26	-0.53	-1.98	26.68	26.68	26.09	155
1737070200	26.79	0.73	2.82	26.5	26.88	26.5	230
1736983800	26.056	-0.65	-2.45	25.92	27	25.65	802
1736897400	26.71	-0.29	-1.08	25	27.51	25	3189
1736811000	27.0013	-0.11	-0.40	29.41	29.41	26.7	2150
1736551800	27.11	0.09	0.33	26.76	27.15	26.36	1014
1736379000	27.02	0.62	2.35	26.37	27.07	26.21	2144
1736292600	26.4	-0.19	-0.71	26.65	27.2	26.35	1133
1736206200	26.59	-0.09	-0.34	27.08	27.08	25.0001	2542
1735947000	26.68	-0.11	-0.41	26.33	26.71	26.18	1511
1735860600	26.79	-0.36	-1.33	26.1	28.34	25.0177	1877
1735687800	27.15	0	0.00	26.75	27.15	26.75	24
1735601400	27.15	0	0.00	27.15	27.15	26.38	316
1735342200	27.15	0.72	2.72	26.16	27.15	26.16	642
1735255800	26.43	0	0.00	28.24	28.24	25.53	1601
1735077840	26.43	0.23	0.88	26.43	26.95	26.43	14
1734996600	26.2	-0.32	-1.21	26.52	26.77	26.2	882
1734737400	26.52	0.04	0.15	26.52	26.52	26.52	1422
1734651000	26.48	-0.41	-1.52	27	27	26.48	256
1734564600	26.89	0	0.00	27.18	27.18	26.61	272
1734478200	26.89	0	0.00	27.23	27.23	26.67	89
1734391800	26.89	0.6	2.28	28.65	28.65	26.53	975
1734132600	26.29	-1.27	-4.61	27	27.5	25.0001	1870
1734046200	27.56	0	0.00	30	31	27.56	1484
1733959800	27.5599	0	0.00	27.43	27.5599	27.33	60
1733873400	27.5599	1.34	5.11	27.23	27.5599	27.23	323
1733787000	26.22	0	0.00	26.42	26.42	26.22	131
1733527800	26.22	-0.69	-2.56	26.45	27.2	26.22	442
1733441400	26.91	0	0.00	26.6	26.91	26.16	268
1733355000	26.91	0.02	0.07	27.48	27.48	26.91	973
1733268600	26.89	0	0.00	27.29	27.29	26.89	170
1733182200	26.89	0	0.02	26.33	30.3152	26.33	3109
1732917840	26.885	1.12	4.33	26.88	27.18	26.88	128
1732750200	25.77	0	0.00	26.85	26.93	25.77	84
1732663800	25.77	0	0.00	26.4	26.4	25.77	396
1732577400	25.77	0	0.00	27	27.12	25.77	154
1732318200	25.77	-1.43	-5.26	25.33	26.51	25.33	1120
1732231800	27.1999	-0.25	-0.91	26.155	27.1999	25.7849	779
1732145400	27.45	0	0.00	28.22	28.22	26.74	120
1732059000	27.45	0.45	1.67	25.31	27.45	25.31	869
1731972600	27	0	0.00	27.5	27.5	25.85	55
1731713400	27	0	0.00	26.65	27	26.65	471
1731627000	27	0.12	0.45	26.98	27	25.9	1055
1731540600	26.88	0.38	1.43	26.88	26.88	25.85	1315
1731454200	26.5	0	0.00	25.7	26.5	25.7	130
1731367800	26.5	-1.35	-4.85	25.18	26.5	25.18	2083
1731108600	27.85	0	0.00	25.41	27.85	25.41	26
1731022200	27.85	1.03	3.84	27.2	27.86	26.93	1093
1730935800	26.82	0.03	0.11	26.82	26.82	26.09	1169
1730849400	26.79	0.54	2.06	26.3099	27.455	25.85	2909
1730763000	26.25	0.25	0.96	25.6	27.5	25	2342

Grupo Simec SAB de CV

Marriott International I...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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