Grupo Simec, S.A.B. de C.V. (BMV:SIMEC.B)
Mexico · Delayed Price · Currency is MXN 181.99
0.00 (0.00%)
At close: Mar 27, 2026
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,022 |
| Mar 26, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,000 |
| Mar 25, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,000 |
| Mar 24, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,006 |
| Mar 23, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,063 |
| Mar 20, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,000 |
| Mar 19, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | -0.01% | 379 |
| Mar 18, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,038 |
| Mar 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4.60% | 206 |
| Mar 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.98% | 429 |
| Feb 27, 2026 | 170.01 | 172.31 | 165.01 | 172.31 | 172.31 | -5.19% | 671 |
| Feb 23, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0.01% | 532 |
| Feb 20, 2026 | 178.00 | 181.99 | 178.00 | 181.74 | 181.74 | -0.14% | 2,442 |
| Feb 19, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1.35% | 599 |
| Feb 18, 2026 | 182.00 | 182.00 | 179.56 | 179.56 | 179.56 | -1.34% | 1,362 |
| Feb 17, 2026 | 182.00 | 182.00 | 179.52 | 182.00 | 182.00 | - | 3,042 |
| Feb 16, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 4,001 |
| Feb 13, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 1,000 |
| Feb 12, 2026 | 182.00 | 182.00 | 181.00 | 182.00 | 182.00 | - | 4,033 |
| Feb 11, 2026 | 181.90 | 182.00 | 181.90 | 182.00 | 182.00 | - | 1,347 |
| Feb 10, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 4,103 |
| Feb 6, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,067 |
| Feb 5, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,260 |
| Feb 4, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 3,136 |
| Feb 3, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 4,080 |
| Jan 29, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,317 |
| Jan 28, 2026 | 181.98 | 182.00 | 181.98 | 182.00 | 182.00 | 0.17% | 2,174 |
| Jan 27, 2026 | 181.69 | 181.69 | 181.69 | 181.69 | 181.69 | 1.16% | 474 |
| Jan 26, 2026 | 179.00 | 179.60 | 179.00 | 179.60 | 179.60 | 0.06% | 869 |
| Jan 22, 2026 | 178.01 | 182.00 | 178.01 | 179.50 | 179.50 | -1.37% | 1,586 |
| Jan 21, 2026 | 182.00 | 182.00 | 179.61 | 182.00 | 182.00 | 0.05% | 2,200 |
| Jan 20, 2026 | 177.02 | 181.90 | 177.02 | 181.90 | 181.90 | -0.05% | 3,602 |
| Jan 16, 2026 | 182.00 | 182.00 | 179.91 | 182.00 | 182.00 | 1.68% | 3,205 |
| Jan 15, 2026 | 181.89 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | 2,380 |
| Jan 9, 2026 | 182.00 | 182.00 | 181.99 | 182.00 | 182.00 | - | 2,004 |
| Jan 5, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 4,007 |
| Jan 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,078 |
| Dec 31, 2025 | 182.00 | 182.00 | 181.99 | 182.00 | 182.00 | - | 2,344 |
| Dec 30, 2025 | 182.00 | 182.00 | 181.99 | 182.00 | 182.00 | - | 2,182 |
| Dec 26, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,031 |
| Dec 24, 2025 | 180.64 | 182.00 | 180.64 | 182.00 | 182.00 | 0.75% | 5,011 |
| Dec 23, 2025 | 182.00 | 182.00 | 176.50 | 180.64 | 180.64 | -0.75% | 12,464 |
| Dec 22, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 6,248 |
| Dec 19, 2025 | 182.00 | 182.00 | 178.40 | 182.00 | 182.00 | - | 3,953 |
| Dec 18, 2025 | 181.99 | 182.00 | 181.90 | 182.00 | 182.00 | - | 2,782 |
| Dec 17, 2025 | 181.97 | 182.00 | 181.97 | 182.00 | 182.00 | - | 3,771 |
| Dec 16, 2025 | 181.98 | 182.00 | 181.98 | 182.00 | 182.00 | 0.01% | 4,531 |
| Dec 15, 2025 | 182.00 | 182.00 | 175.01 | 181.98 | 181.98 | -0.01% | 4,093 |
| Dec 11, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 3,021 |
| Dec 10, 2025 | 180.89 | 182.00 | 180.89 | 182.00 | 182.00 | - | 3,202 |