Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Grupo Simec, S.A.B. de C.V. (GSM.F)

Compare
21.80
-1.60
(-6.84%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202523.0023.0021.8021.8021.8025
Apr 3, 202523.4023.4023.4023.4023.40-
Apr 2, 202524.0024.0023.4023.4023.40-
Apr 1, 202524.2024.2023.8023.8023.80-
Mar 31, 202524.2024.2023.6023.6023.60-
Mar 28, 202524.4024.4024.0024.0024.00-
Mar 27, 202524.6024.6022.2022.2022.20-
Mar 26, 202524.6024.6024.2024.2024.20-
Mar 25, 202524.6024.6024.2024.2024.20-
Mar 24, 202524.4024.4024.4024.4024.40-
Mar 21, 202524.4024.4024.4024.4024.40-
Mar 20, 202524.6024.6024.0024.0024.00-
Mar 19, 202523.6023.6022.0022.0022.00-
Mar 18, 202524.0024.0022.8022.8022.80-
Mar 17, 202524.0024.0024.0024.0024.00-
Mar 14, 202523.6023.6022.8022.8022.80-
Mar 13, 202523.4023.8023.4023.8023.80-
Mar 12, 202523.2023.6023.2023.6023.60-
Mar 11, 202521.8022.0021.8022.0022.00-
Mar 10, 202524.2024.2022.0022.0022.00-
Mar 7, 202523.6023.6022.2022.2022.20-
Mar 6, 202524.4024.4023.0023.0023.00-
Mar 5, 202523.6023.8023.6023.6023.60-
Mar 4, 202523.8024.0023.8024.0024.00-
Mar 3, 202524.0024.0021.8021.8021.80-
Feb 28, 202523.2024.6023.2024.6024.60-
Feb 27, 202524.8024.8023.0023.0023.00-
Feb 26, 202525.0025.0023.8023.8023.80-
Feb 25, 202525.0025.0022.8022.8022.80-
Feb 24, 202524.4024.6022.6022.6022.60-
Feb 21, 202524.6024.6024.6024.6024.60-
Feb 20, 202525.0025.0025.0025.0025.00-
Feb 19, 202525.0025.0025.0025.0025.00-
Feb 18, 202524.4024.4022.4022.4022.40-
Feb 17, 202524.4024.4024.4024.4024.40-
Feb 14, 202523.4023.4023.4023.4023.40-
Feb 13, 202523.4023.4022.4022.4022.40-
Feb 12, 202523.6023.6021.4021.4021.40-
Feb 11, 202523.6023.8021.6021.6021.6025
Feb 10, 202525.4025.4025.4025.4025.40-
Feb 7, 202525.2025.2023.0023.0023.00-
Feb 6, 202525.4025.4025.4025.4025.40-
Feb 5, 202524.8024.8022.8022.8022.80-
Feb 4, 202521.4022.4021.4022.4022.40-
Feb 3, 202524.6024.6024.6024.6024.60-
Jan 31, 202524.4024.4022.0022.0022.00-
Jan 30, 202524.6024.6024.6024.6024.60-
Jan 29, 202523.8024.0023.8024.0024.00-
Jan 28, 202525.2025.2025.2025.2025.20-
Jan 27, 202525.2025.2025.2025.2025.20-
Jan 24, 202525.4025.4025.4025.4025.40-
Jan 23, 202524.8024.8023.8023.8023.80-
Jan 22, 202524.8024.8024.0024.0024.00-
Jan 21, 202525.2025.2023.8023.8023.80-
Jan 20, 202525.4025.4025.4025.4025.40-
Jan 17, 202526.0026.0024.0024.0024.00-
Jan 16, 202525.2025.2025.2025.2025.20-
Jan 15, 202525.8025.8024.8024.8024.80-
Jan 14, 202526.2026.2024.2024.2024.20-
Jan 13, 202526.4026.4026.4026.4026.40-
Jan 10, 202526.2026.2024.4024.4024.40-
Jan 9, 202526.2026.6026.2026.6026.60-
Jan 8, 202525.4025.4025.2025.2025.20-
Jan 7, 202525.4025.4025.0025.0025.00-
Jan 6, 202525.8025.8025.8025.8025.80-
Jan 3, 202526.0026.0026.0026.0026.00-
Jan 2, 202526.2026.2024.4024.4024.40-
Dec 30, 202426.0026.0026.0026.0026.00-
Dec 27, 202425.2025.2023.8023.8023.80-
Dec 23, 202425.4025.4024.0024.0024.00-
Dec 20, 202425.4025.4023.8023.8023.80-
Dec 19, 202425.8025.8024.2024.2024.20-
Dec 18, 202425.6025.6025.0025.0025.00-
Dec 17, 202425.6025.6024.8024.8024.80-
Dec 16, 202425.0025.0025.0025.0025.00-
Dec 13, 202426.2026.2024.6024.6024.60-
Dec 12, 202426.2026.2026.2026.2026.20-
Dec 11, 202426.2026.2024.0024.0024.00-
Dec 10, 202424.8024.8024.4024.4024.40-
Dec 9, 202424.8024.8024.6024.6024.60-
Dec 6, 202425.4025.4025.4025.4025.40-
Dec 5, 202425.4025.4023.6023.6023.60-
Dec 4, 202425.4025.4023.6023.6023.60-
Dec 3, 202425.4025.4025.4025.4025.40-
Dec 2, 202425.4025.4023.6023.6023.60-
Nov 29, 202424.2024.2023.6023.6023.60-
Nov 28, 202424.4025.0024.4025.0025.00-
Nov 27, 202424.4024.4023.6023.6023.60-
Nov 26, 202424.4024.4023.8023.8023.80-
Nov 25, 202424.6024.6024.6024.6024.60-
Nov 22, 202425.8025.8024.4024.4024.40-
Nov 21, 202426.0026.0023.8023.8023.80-
Nov 20, 202425.8025.8024.0024.0024.00-
Nov 19, 202425.4025.4023.4023.4023.40-
Nov 18, 202425.4025.4025.4025.4025.40-
Nov 15, 202425.4025.4023.6023.6023.60-
Nov 14, 202425.4025.4023.6023.6023.60-
Nov 13, 202424.8024.8023.6023.6023.60-
Nov 12, 202424.8024.8023.4023.4023.40-
Nov 11, 202426.0026.0026.0026.0026.00-
Nov 8, 202425.8025.8025.8025.8025.80-
Nov 7, 202424.8025.8024.8025.8025.80-
Nov 6, 202424.8024.8024.8024.8024.80-
Nov 5, 202424.0024.0024.0024.0024.00-
Nov 4, 202423.8023.8023.8023.8023.80-
Nov 1, 202423.8023.8023.0023.0023.00-
Oct 31, 202423.8023.8022.8022.8022.80-
Oct 30, 202423.4023.4023.0023.0023.00-
Oct 29, 202425.6025.6023.4023.4023.40-
Oct 28, 202427.2027.2024.8024.8024.80-
Oct 25, 202425.0025.0025.0025.0025.00-
Oct 24, 202425.8025.8024.8024.8024.80-
Oct 23, 202425.0025.0025.0025.0025.00-
Oct 22, 202425.0025.0025.0025.0025.00-
Oct 21, 202425.0025.0024.8024.8024.80-
Oct 18, 202425.0025.0025.0025.0025.00-
Oct 17, 202425.4025.4024.8024.8024.80-
Oct 16, 202426.4026.4024.8024.8024.80-
Oct 15, 202425.4025.4024.8024.8024.80-
Oct 14, 202425.2025.6025.2025.6025.60-
Oct 11, 202425.2025.2025.2025.2025.20-
Oct 10, 202425.2025.2024.6024.6024.60-
Oct 9, 202425.2026.2024.6024.6024.601
Oct 8, 202425.2025.2024.6024.6024.60-
Oct 7, 202425.2025.2024.6024.6024.60-
Oct 4, 202425.0025.0025.0025.0025.00-
Oct 3, 202425.0025.0024.4024.4024.40-
Oct 2, 202425.0025.0024.4024.4024.40-
Oct 1, 202424.8024.8024.8024.8024.80-
Sep 30, 202424.6024.6024.6024.6024.60-
Sep 27, 202425.4025.4024.0024.0024.00-
Sep 26, 202425.4025.4024.0024.0024.00-
Sep 25, 202425.4025.4024.2024.2024.20-
Sep 24, 202425.6025.6024.0024.0024.00-
Sep 23, 202425.6025.6025.6025.6025.60-
Sep 20, 202425.6025.6025.0025.0025.00-
Sep 19, 202424.8024.8024.8024.8024.80-
Sep 18, 202424.8024.8024.8024.8024.80-
Sep 17, 202424.8024.8024.2024.2024.20-
Sep 16, 202424.8024.8024.2024.2024.20-
Sep 13, 202425.0025.0024.2024.2024.20-
Sep 12, 202425.0025.0025.0025.0025.00-
Sep 11, 202424.6024.6024.4024.4024.40-
Sep 10, 202425.0025.0024.4024.4024.40-
Sep 9, 202425.0025.0025.0025.0025.00-
Sep 6, 202424.4024.4024.2024.2024.20-
Sep 5, 202424.8024.8024.2024.2024.20-
Sep 4, 202424.8024.8024.2024.2024.20-
Sep 3, 202424.6024.6024.6024.6024.60-
Sep 2, 202424.6024.6024.6024.6024.60-
Aug 30, 202424.4024.4024.4024.4024.40-
Aug 29, 202424.4024.4024.2024.2024.20-
Aug 28, 202424.8024.8024.2024.2024.20-
Aug 27, 202425.0025.0024.0024.0024.00-
Aug 26, 202425.0025.0025.0025.0025.00-
Aug 23, 202425.8025.8024.0024.0024.00-
Aug 22, 202425.8025.8024.2024.2024.20-
Aug 21, 202425.8025.8024.2024.2024.20-
Aug 20, 202426.0026.0024.2024.2024.20-
Aug 19, 202426.8026.8025.4025.4025.40-
Aug 16, 202426.2026.2024.2024.2024.20-
Aug 15, 202426.2026.2026.2026.2026.20-
Aug 14, 202426.0026.0026.0026.0026.00-
Aug 13, 202426.0026.2026.0026.2026.203
Aug 12, 202426.6026.6024.2024.2024.20-
Aug 9, 202426.0026.0024.2024.2024.20-
Aug 8, 202426.0026.0026.0026.0026.00-
Aug 7, 202426.0026.0023.6023.6023.60-
Aug 6, 202425.4025.4024.8024.8024.80-
Aug 5, 202425.0025.0025.0025.0025.00-
Aug 2, 202424.8024.8024.8024.8024.80-
Aug 1, 202426.8026.8024.4024.4024.40-
Jul 31, 202426.2026.2025.8025.8025.80-
Jul 30, 202426.4026.4026.4026.4026.40-
Jul 29, 202425.8025.8024.8024.8024.80-
Jul 26, 202425.8025.8025.8025.8025.80-
Jul 25, 202426.8026.8024.8024.8024.80-
Jul 24, 202426.8026.8026.6026.6026.60-
Jul 23, 202427.6027.6026.6026.6026.60-
Jul 22, 202427.6027.6027.6027.6027.60-
Jul 19, 202427.6027.6027.6027.6027.60-
Jul 18, 202427.4027.4024.8024.8024.80-
Jul 17, 202427.4027.4024.8024.8024.80-
Jul 16, 202427.6027.6026.0026.0026.00-
Jul 15, 202427.4027.4027.4027.4027.40-
Jul 12, 202427.6027.6027.4027.4027.40-
Jul 11, 202427.6027.6025.0025.0025.00-
Jul 10, 202427.6027.6027.6027.6027.60-
Jul 9, 202427.6027.6025.0025.0025.00-
Jul 8, 202427.6027.6027.6027.6027.60-
Jul 5, 202428.0028.0028.0028.0028.00-
Jul 4, 202428.2028.2025.4025.4025.40-
Jul 3, 202427.8027.8025.4025.4025.40-
Jul 2, 202427.8027.8027.4027.4027.40-
Jul 1, 202428.2028.2028.2028.2028.20-
Jun 28, 202428.4028.4027.0027.0027.00-
Jun 27, 202427.8027.8027.0027.0027.00-
Jun 26, 202428.8028.8027.0027.0027.00-
Jun 25, 202428.8028.8028.2028.2028.20-
Jun 24, 202429.4029.4028.0028.0028.00-
Jun 21, 202429.4029.4029.4029.4029.40-
Jun 20, 202429.2029.2027.6027.6027.60-
Jun 19, 202429.2029.2027.8027.8027.80-
Jun 18, 202427.8027.8027.8027.8027.80-
Jun 17, 202428.0028.0027.4027.4027.40-
Jun 14, 202427.8027.8027.0027.0027.00-
Jun 13, 202428.6028.6027.6027.6027.60-
Jun 12, 202428.8028.8028.8028.8028.80-
Jun 11, 202429.4029.4026.6026.6026.60-
Jun 10, 202429.2029.2029.2029.2029.20-
Jun 7, 202428.8028.8027.6027.6027.60-
Jun 6, 202428.8028.8027.4027.4027.40-
Jun 5, 202428.8028.8027.4027.4027.40-
Jun 4, 202428.8028.8027.4027.4027.40-
Jun 3, 202429.0029.0029.0029.0029.00-
May 31, 202430.2030.2030.2030.2030.20-
May 30, 202430.2030.2029.0029.0029.00-
May 29, 202430.0030.0029.0029.0029.00-
May 28, 202430.0030.0029.0029.0029.00-
May 27, 202430.0030.0030.0030.0030.00-
May 24, 202430.2030.2029.0029.0029.00-
May 23, 202430.2030.2029.0029.0029.00-
May 22, 202429.8029.8029.0029.0029.00-
May 21, 202429.8029.8029.0029.0029.00-
May 20, 202429.6029.6029.6029.6029.60-
May 17, 202429.8029.8029.8029.8029.80-
May 16, 202428.4028.8028.4028.8028.80-
May 15, 202428.6028.6028.6028.6028.60-
May 14, 202428.6029.0028.6029.0029.00-
May 13, 202428.6028.6028.6028.6028.60-
May 10, 202428.6029.2028.6029.2029.20-
May 9, 202428.8028.8028.8028.8028.80-
May 8, 202428.8028.8028.8028.8028.80-
May 7, 202428.8028.8028.8028.8028.80-
May 6, 202428.6028.6028.6028.6028.60-
May 3, 202428.8028.8028.8028.8028.80-
May 2, 202428.8028.8028.8028.8028.80-
Apr 30, 202428.8029.0028.8029.0029.00-
Apr 29, 202428.8028.8028.8028.8028.80-
Apr 26, 202428.8029.0028.8029.0029.00-
Apr 25, 202428.8028.8028.8028.8028.80-
Apr 24, 202429.0029.0029.0029.0029.00-
Apr 23, 202429.0029.0029.0029.0029.00-
Apr 22, 202429.0029.0029.0029.0029.00-
Apr 19, 202429.0029.0029.0029.0029.00-
Apr 18, 202430.8030.8030.8030.8030.80-
Apr 17, 202431.0031.0029.0029.0029.00-
Apr 16, 202431.0031.0029.0029.0029.00-
Apr 15, 202430.8030.8030.8030.8030.80-
Apr 12, 202430.8030.8030.8030.8030.80-
Apr 11, 202430.2030.2028.8028.8028.80-
Apr 10, 202429.8029.8028.8028.8028.80-
Apr 9, 202429.8029.8028.4028.4028.40-
Apr 8, 202429.8029.8029.8029.8029.80-
Apr 5, 202430.0030.0028.6028.6028.60-
Apr 4, 202429.8029.8028.6028.6028.60-