Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- $12.01

up +0.41


21/4/2014 09:48 AM  |  AMEX : SIM  
Industries : Metals & Mining / Steel & Iron
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIM historical data

Date Open High Low Close Volume
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
3/5/201411.9111.9111.7311.732,312
3/4/201411.2111.8911.2111.809,361
3/3/201411.6612.0511.0111.2414,599
2/28/201412.0012.2011.5212.2010,318
2/27/201411.6712.1011.6112.104,002
2/26/201412.0012.0411.8211.903,250
2/25/201411.7312.1211.7112.115,038
2/24/201411.7411.8311.6511.654,008
2/21/201411.8811.9111.6911.693,141
2/20/201412.0912.4911.9711.9713,517
2/19/201412.5912.5912.0312.268,127
2/18/201412.5412.8612.2312.7819,225
2/14/201412.0612.5812.0612.4114,607
2/13/201412.1512.1511.8811.954,383
2/12/201411.8512.1511.8012.1427,657
2/11/201411.2511.8711.2511.7828,268
2/10/201411.2311.2411.1811.183,422
2/7/201410.9911.4110.9111.3624,588
2/6/201411.0211.2310.9210.9232,455
2/5/201410.9811.1210.9410.9414,500
2/4/201411.1511.1510.9910.998,485
2/3/201411.0711.0710.8211.062,920
1/31/201411.1011.2511.0611.091,957
1/30/201411.3011.3311.1711.1831,341
1/29/201410.9411.3010.8311.306,827
1/28/201411.3911.5311.0611.0824,545
1/27/201411.1311.6011.1211.454,287
1/24/201411.5811.5811.0311.1917,337
1/23/201411.7411.7911.6211.6817,391
1/22/201411.8011.8511.6311.7212,836
1/21/201411.8711.8711.6411.7310,972
1/17/201411.8511.9511.4311.9513,093
1/16/201411.9312.0811.8111.973,935
1/15/201412.1112.1112.0012.082,986
1/14/201412.1312.2512.1212.124,084
1/13/201412.4712.6012.0512.0510,539
1/10/201412.3712.6412.3212.4813,038
1/9/201412.3712.4611.9912.338,724
1/8/201412.2712.5012.2012.2823,629
1/7/201412.0812.4312.0712.3723,356
1/6/201411.9812.2611.9211.9722,558
1/3/201412.2912.3311.9211.9214,981
1/2/201412.1412.3111.7711.9055,166
12/31/201312.3512.5412.0512.2634,972
12/30/201312.3012.6011.9412.46421,628
12/27/201312.1812.4011.6712.3668,990
12/26/201312.5912.6211.8211.85115,997
12/24/201312.4612.6412.4012.4319,355
12/23/201312.3212.5111.3412.3935,347
12/20/201312.4412.4911.9911.9923,191
12/19/201312.5312.5912.3912.415,405
12/18/201312.3012.8912.3012.5720,292
12/17/201312.4412.4512.3112.3514,865
12/16/201312.3012.4612.2512.379,677
12/13/201312.1012.2912.0712.2619,311
12/12/201312.0112.0110.9611.7541,526
12/11/201312.0612.1712.0512.1426,345
12/10/201312.5012.6512.0412.1039,958
12/9/201311.9912.5711.9112.5332,505
12/6/201311.7012.1811.7011.9832,108
12/5/201311.2411.6211.2411.6117,974
12/4/201311.1111.2711.0211.278,085
12/3/201310.8611.2510.7511.0844,227
12/2/201311.0311.0310.7410.8830,726
11/29/201310.9011.2110.8811.1024,087
11/27/201310.9411.0810.9210.9711,323
11/26/201311.0711.1210.9810.9813,990
11/25/201310.7911.1410.7911.0810,778
11/22/201310.6310.9110.6210.8322,155
Trading Center