Valores Simesa S.A. (BVC:VALSIMESA)
10,000
0.00 (0.00%)
At close: Sep 3, 2025
Valores Simesa Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 93 |
Sep 2, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
Sep 1, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
Aug 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.37% | 1,135 |
Aug 28, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
Aug 27, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
Aug 26, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
Aug 25, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | - |
Aug 22, 2025 | 10,280.00 | 10,680.00 | 10,280.00 | 10,680.00 | 10,680.00 | 33.83% | 4,733 |
Aug 21, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 20, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 19, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 15, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | 175 |
Aug 14, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 13, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 12, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 11, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 8, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 6, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 5, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 4, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Aug 1, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 31, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 30, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 29, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 28, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 25, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | 175 |
Jul 24, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 23, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 22, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 21, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 18, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 17, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 16, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 15, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 14, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 11, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 10, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 9, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | - | - |
Jul 8, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 43.27% | 5,000 |
Jul 7, 2025 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
Jul 4, 2025 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
Jul 3, 2025 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
Jul 2, 2025 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
Jul 1, 2025 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
Jun 27, 2025 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
Jun 26, 2025 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
Jun 25, 2025 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
Jun 24, 2025 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |
Jun 20, 2025 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | - | - |