GRUPO SIMEC $12.81

down -0.13


18/6/2013 04:18 PM  |  NYSEAMEX : SIM  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

SIM historical data

Date Open High Low Close Volume
6/18/2013 12.85 12.85 12.68 12.81 124
6/17/2013 13.28 13.40 12.93 12.94 290
6/14/2013 13.57 13.59 13.10 13.13 160
6/13/2013 13.12 13.63 12.97 13.53 276
6/12/2013 13.10 13.22 12.86 13.04 396
6/11/2013 13.00 13.32 13.00 13.00 256
6/10/2013 13.49 13.54 13.02 13.11 127
6/7/2013 13.58 13.96 13.28 13.40 69
6/6/2013 13.23 13.60 13.19 13.56 95
6/5/2013 13.48 13.93 13.28 13.31 408
6/4/2013 13.94 13.98 13.60 13.75 115
6/3/2013 13.68 14.00 13.35 13.89 106
5/31/2013 13.44 13.86 13.29 13.67 103
5/30/2013 13.48 13.60 13.25 13.47 368
5/29/2013 13.61 13.75 13.56 13.56 227
5/28/2013 13.79 13.85 13.56 13.63 103
5/24/2013 14.10 14.14 13.57 13.67 139
5/23/2013 13.69 14.14 13.62 14.05 85
5/22/2013 14.48 14.52 13.70 13.71 142
5/21/2013 14.09 14.48 13.63 14.35 249
5/20/2013 14.22 14.36 13.56 14.21 141
5/17/2013 14.30 14.30 13.86 14.18 56
5/16/2013 14.40 14.49 14.07 14.33 204
5/15/2013 14.42 14.48 14.18 14.37 193
5/14/2013 14.13 14.54 13.99 14.46 122
5/13/2013 13.97 14.32 13.75 14.20 164
5/10/2013 14.20 14.20 14.03 14.03 47
5/9/2013 14.26 14.38 14.14 14.14 67
5/8/2013 14.02 14.25 13.92 14.25 509
5/7/2013 13.87 14.09 13.80 13.85 274
5/6/2013 13.90 13.96 13.81 13.90 90
5/3/2013 13.72 13.99 13.71 13.88 98
5/2/2013 13.67 13.69 13.31 13.50 167
5/1/2013 13.65 13.84 13.00 13.20 231
4/30/2013 13.75 13.86 13.64 13.72 303
4/29/2013 13.50 14.09 13.50 13.78 441
4/26/2013 14.10 14.10 13.60 13.60 160
4/25/2013 13.96 14.34 13.90 14.01 245
4/24/2013 13.74 13.97 13.63 13.91 241
4/23/2013 13.85 14.01 13.76 13.85 252
4/22/2013 13.96 13.98 13.68 13.81 308
4/19/2013 13.55 14.00 13.40 13.99 471
4/18/2013 13.37 13.68 13.36 13.61 230
4/17/2013 13.51 13.83 12.71 13.60 441
4/16/2013 14.03 14.15 13.44 13.65 182
4/15/2013 13.96 14.19 13.72 14.05 316
4/12/2013 14.30 14.42 13.60 14.23 337
4/11/2013 14.30 14.53 14.04 14.50 414
4/10/2013 14.02 14.49 14.00 14.30 1428
4/9/2013 14.12 14.18 13.89 14.17 289
4/8/2013 14.23 14.28 13.99 14.12 248
4/5/2013 13.69 14.31 13.69 14.16 115
4/4/2013 13.78 14.08 13.55 13.99 135
4/3/2013 14.06 14.09 13.13 13.91 238
4/2/2013 14.00 14.16 13.96 14.12 230
4/1/2013 14.18 14.23 13.85 14.05 367
3/28/2013 14.34 14.34 13.88 14.22 102
3/27/2013 13.88 14.42 13.87 14.42 555
3/26/2013 14.10 14.20 13.63 14.11 362
3/25/2013 13.90 14.13 13.60 14.13 266
3/22/2013 14.13 14.13 13.89 13.91 122
3/21/2013 13.85 14.20 13.48 14.20 332
3/20/2013 13.70 13.97 13.47 13.84 343
3/19/2013 13.63 13.88 13.32 13.71 292
3/18/2013 13.65 13.90 13.09 13.30 177
3/15/2013 14.06 14.06 13.76 13.85 246
3/14/2013 14.14 14.14 13.37 14.04 547
3/13/2013 13.60 14.04 13.35 14.04 560
3/12/2013 13.24 13.79 12.06 13.54 1278
3/11/2013 12.89 13.29 12.55 13.17 291
3/8/2013 12.51 13.22 12.42 13.11 405
3/7/2013 12.21 12.57 12.21 12.54 376
3/6/2013 12.00 12.40 11.90 12.31 211
3/5/2013 11.77 12.24 11.77 12.06 1004
3/4/2013 12.46 12.62 11.98 12.18 543
3/1/2013 10.15 12.78 10.15 12.59 442
2/28/2013 13.22 13.27 12.59 12.87 649
2/27/2013 13.44 13.81 12.99 13.35 789
2/26/2013 13.91 13.98 13.48 13.57 658
2/25/2013 13.90 14.06 13.90 13.90 199
2/22/2013 13.90 13.99 13.76 13.90 148
2/21/2013 13.76 13.90 13.54 13.88 174
2/20/2013 14.02 14.24 13.65 13.90 634
2/19/2013 13.50 14.39 13.50 14.32 375
2/15/2013 13.60 14.06 13.50 13.95 443
2/14/2013 14.12 14.25 13.68 13.77 341
2/13/2013 14.50 14.54 14.13 14.20 306
2/12/2013 14.64 14.64 14.49 14.50 172
2/11/2013 14.69 14.77 14.47 14.67 58
2/8/2013 14.75 14.91 14.74 14.76 227
2/7/2013 14.96 14.96 14.42 14.86 211
2/6/2013 15.13 15.37 14.71 14.83 440
2/5/2013 15.06 15.17 15.00 15.13 263
2/4/2013 15.01 15.19 14.92 14.98 125
2/1/2013 14.99 15.18 14.81 15.10 264
1/31/2013 14.78 14.99 14.78 14.92 119
1/30/2013 14.73 14.85 14.64 14.85 142
1/29/2013 14.80 14.93 14.67 14.67 307
1/28/2013 14.81 14.89 14.54 14.80 374
1/25/2013 14.71 14.80 14.56 14.74 199
Marketplace
Trading Center