$11.11 -0.16 (%) Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- - AMEX

Nov. 28, 2014 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIM historical data

Date Open High Low Close Volume
11/26/201411.4711.4711.2711.2710,104
11/25/201411.4811.5511.3111.394,447
11/24/201411.5011.5311.4111.4814,166
11/21/201411.4011.4711.3611.4431,473
11/20/201411.3411.3511.2111.214,603
11/19/201411.2711.5011.2711.501,305
11/18/201411.4311.4511.2311.2535,438
11/17/201411.9812.0011.9011.98785
11/14/201411.5511.6211.2911.376,647
11/13/201411.5811.6411.4511.644,359
11/12/201411.8211.8211.5711.717,301
11/11/201411.6411.9211.6411.813,411
11/10/201411.7212.0211.6511.6525,610
11/7/201412.2512.3511.5211.6312,437
11/6/201412.5012.5012.0412.106,744
11/5/201412.6312.8212.4212.4913,185
11/4/201412.8412.9812.6812.683,760
11/3/201413.1613.1612.8512.858,883
10/31/201413.0913.2912.8313.2931,459
10/30/201412.9913.2012.8413.135,269
10/29/201413.2013.2112.8313.088,728
10/28/201412.6613.2812.6613.109,439
10/27/201412.4213.1912.4112.729,779
10/24/201412.5312.8512.5312.795,868
10/23/201412.3212.6312.2312.5916,978
10/22/201411.9812.3311.9812.269,338
10/21/201411.9512.1711.8411.936,938
10/20/201411.9512.1411.8711.873,737
10/17/201412.0012.1212.0012.101,707
10/16/201411.7812.0011.7312.005,611
10/15/201412.0412.0411.7711.818,686
10/14/201412.2712.4312.2712.2710,226
10/13/201412.3412.4212.3412.353,956
10/10/201412.7012.7712.2912.2921,032
10/9/201412.8212.9112.7212.816,077
10/8/201413.1113.1112.7313.0413,975
10/7/201413.4313.4513.1913.243,996
10/6/201413.5813.6613.4013.6558,560
10/3/201413.2913.6113.2613.556,271
10/2/201413.4613.5913.3913.595,235
10/1/201413.4013.4413.2913.445,261
9/30/201413.3013.4413.2313.357,925
9/29/201412.9813.3312.9013.297,571
9/26/201412.8113.1612.8113.138,122
9/25/201413.0013.0412.7712.899,634
9/24/201413.3413.4013.1613.2814,506
9/23/201413.2613.4213.0613.065,703
9/22/201413.1013.3413.1013.295,178
9/19/201413.2913.3513.2113.211,483
9/18/201413.5413.5713.4813.512,747
9/17/201413.2113.5113.2113.498,289
9/16/201413.0513.3413.0513.342,109
9/15/201413.1313.3113.0013.0011,045
9/12/201413.4013.4013.0013.007,702
9/11/201413.1413.4813.1413.483,818
9/10/201413.2213.2812.9013.2838,520
9/9/201413.3013.3113.0313.1534,469
9/8/201413.6513.6913.2413.3016,307
9/5/201413.5013.6813.5013.686,480
9/4/201413.3913.6413.3613.4610,121
9/3/201413.2413.3613.2413.2618,633
9/2/201413.3913.3913.2413.2521,439
8/29/201413.9213.9313.2413.3918,328
8/28/201413.7313.9213.7313.754,689
8/27/201414.0014.0013.7013.709,932
8/26/201414.0014.1513.7313.8123,934
8/25/201413.9614.0813.7613.7718,831
8/22/201414.0914.3413.7114.0110,655
8/21/201413.6914.1313.6814.0514,966
8/20/201413.8914.0313.6413.6920,981
8/19/201414.1014.1013.8913.9119,450
8/18/201414.0014.1914.0014.1417,012
8/15/201414.3014.3014.0114.0117,740
8/14/201414.2114.3014.1614.199,062
8/13/201414.3714.3714.1314.1614,691
8/12/201414.4314.6414.3914.418,454
8/11/201414.4814.5514.2714.2719,105
8/8/201414.1714.4214.1214.3524,856
8/7/201414.6114.6414.1814.2315,784
8/6/201414.7214.8214.6414.657,150
8/5/201414.8514.9714.7014.8015,034
8/4/201414.5215.1714.5215.1124,058
8/1/201414.3614.7514.2414.6116,685
7/31/201414.2514.4914.1514.4918,147
7/30/201414.5714.5714.2614.2612,496
7/29/201414.5214.5614.4414.486,053
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center