Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- $14.50

down -0.02


29/7/2014 09:42 AM  |  AMEX : SIM  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIM historical data

Date Open High Low Close Volume
7/28/201414.6914.6914.4314.5210,046
7/25/201414.6014.7814.5114.787,024
7/24/201414.5614.7114.4214.6321,171
7/23/201414.5514.6414.4714.644,630
7/22/201414.7914.7914.4814.5415,364
7/21/201414.5014.6814.5014.657,444
7/18/201414.6014.6914.5214.6018,726
7/17/201414.7614.7814.5014.6022,150
7/16/201414.7014.8414.6514.7214,955
7/15/201414.7114.8314.5714.6518,665
7/14/201414.7214.8314.6514.8314,330
7/11/201414.5714.6814.4614.6720,723
7/10/201414.3514.6314.3514.5511,525
7/9/201414.7014.7314.4114.5432,128
7/8/201414.8714.8714.5814.7630,427
7/7/201414.7614.8614.6414.8045,375
7/3/201414.7914.8014.6014.8089,933
7/2/201414.0014.7114.0014.58164,285
7/1/201413.8914.0013.7913.968,036
6/30/201414.1114.2613.6513.9516,046
6/27/201413.8614.1913.8614.197,422
6/26/201413.8813.9813.8013.8513,674
6/25/201414.2914.3113.8913.9716,730
6/24/201413.7514.3713.7314.2820,421
6/23/201413.7313.7713.6613.7710,564
6/20/201413.7413.8113.6013.613,462
6/19/201413.9714.0013.6813.7420,496
6/18/201413.9514.0913.8714.047,751
6/17/201413.9313.9313.6813.922,115
6/16/201413.9714.4813.7013.9810,581
6/13/201413.7413.8713.7413.873,284
6/12/201413.8213.8213.7613.784,045
6/11/201413.8013.9113.7213.915,375
6/10/201413.7813.8413.7213.849,870
6/9/201413.3814.0813.3813.7816,433
6/6/201413.3813.4013.1513.408,479
6/5/201412.9813.4612.9813.3616,065
6/4/201413.2213.2212.8512.982,478
6/3/201412.7713.7512.7713.2114,895
6/2/201412.6913.1112.6912.938,123
5/30/201413.2213.3413.1213.202,009
5/29/201413.2313.5513.1413.3517,780
5/28/201412.8713.1912.8513.188,564
5/27/201412.8212.9412.7612.926,958
5/23/201413.0013.0612.8612.906,469
5/22/201413.1013.2012.9113.0419,062
5/21/201413.0913.1813.0313.1821,542
5/20/201412.5313.1912.5313.0423,698
5/19/201412.4112.7612.4112.7626,129
5/16/201412.2912.5112.2912.4525,326
5/15/201412.5012.5012.2312.3121,853
5/14/201412.7312.7312.4512.5050,343
5/13/201412.4212.7212.4212.6810,916
5/12/201412.0712.4512.0712.4226,592
5/9/201412.0412.0911.8712.0012,005
5/8/201412.1312.3111.8912.1064,549
5/7/201411.2212.2710.8712.2049,449
5/6/201411.3911.6711.3911.663,940
5/5/201411.6511.6511.1211.4114,528
5/2/201411.2411.6011.2411.572,041
5/1/201411.0511.2410.8411.244,500
4/30/201411.4011.4111.2811.28857
4/29/201411.4611.4711.3611.47822
4/28/201411.2411.2411.1511.197,190
4/25/201411.6311.6311.2511.302,402
4/24/201411.3511.6511.3511.551,632
4/23/201411.5411.5411.4211.52810
4/22/201411.7312.0711.5911.6018,005
4/21/201411.7412.0111.7411.832,937
4/17/201411.4511.6011.4511.604,334
4/16/201411.7311.7511.7011.754,277
4/15/201411.5811.6411.5011.646,791
4/14/201411.7211.7311.5811.589,939
4/11/201411.8711.8711.5011.645,481
4/10/201411.7411.9411.7411.8116,009
4/9/201411.8811.8811.5611.676,306
4/8/201411.8212.0111.8011.9210,293
4/7/201411.3911.7011.3911.6639,057
4/4/201411.2011.5811.2011.5816,293
4/3/201411.3211.3211.0111.1217,443
4/2/201411.4511.4511.3111.3335,146
4/1/201411.4111.5111.3511.4575,910
3/31/201411.5411.5411.3211.4332,865
3/28/201412.0612.1411.4611.526,679
3/27/201411.3811.4011.3211.393,264
3/26/201411.5611.5611.4111.445,876
3/25/201411.8911.8911.3911.3911,123
3/24/201411.4611.8911.4611.746,551
3/21/201411.3411.4511.3411.372,736
3/20/201411.3611.4211.1911.2412,704
3/19/201411.5811.5811.4211.423,480
3/18/201411.1511.5711.1411.573,168
3/17/201411.1211.2411.1111.11584
3/14/201411.0211.2011.0011.1512,165
3/13/201410.9911.1410.6710.9116,536
3/12/201411.0911.1511.0411.135,460
3/11/201411.3111.3311.1111.156,062
3/10/201411.3211.7011.0911.5111,505
3/7/201411.6811.6911.4311.454,060
3/6/201411.8011.8511.5511.786,863
Trading Center