Mercados españoles cerrados

First Majestic Silver Corp. (AG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,68-0,35 (-4,36%)
Al cierre: 04:00PM EST
7,71 +0,03 (+0,39%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 20237,797,937,657,687,687.027.100
02 feb 20238,298,397,908,038,038.531.400
01 feb 20237,888,207,768,138,136.221.600
31 ene 20237,848,007,787,897,895.078.700
30 ene 20237,918,107,857,887,885.696.300
27 ene 20238,058,147,937,967,965.984.500
26 ene 20238,388,418,128,198,196.937.900
25 ene 20237,908,377,878,368,366.582.600
24 ene 20237,908,107,768,058,055.137.200
23 ene 20237,908,027,687,917,917.671.500
20 ene 20238,078,137,798,068,067.800.900
19 ene 20238,318,368,078,188,1810.560.800
18 ene 20238,718,788,368,368,365.547.900
17 ene 20238,738,738,438,548,545.029.000
13 ene 20238,808,998,768,778,777.102.800
12 ene 20238,999,078,648,858,855.969.700
11 ene 20239,009,038,738,768,763.456.600
10 ene 20238,758,948,578,928,924.765.600
09 ene 20239,019,078,718,748,745.837.900
06 ene 20238,838,998,528,948,945.703.500
05 ene 20238,638,688,438,678,675.083.900
04 ene 20238,638,918,528,898,897.788.600
03 ene 20238,578,888,348,418,415.990.000
30 dic 20228,408,468,228,348,343.924.900
29 dic 20228,688,718,428,448,445.319.300
28 dic 20228,738,748,468,528,524.030.700
27 dic 20228,739,058,678,858,853.868.400
23 dic 20228,718,798,438,688,684.362.400
22 dic 20228,548,748,328,738,735.508.800
21 dic 20228,748,918,688,698,695.135.500
20 dic 20228,518,878,458,698,696.835.100
19 dic 20228,618,648,218,258,254.844.100
16 dic 20228,468,648,328,578,577.073.100
15 dic 20228,708,708,458,488,486.503.100
14 dic 20229,009,118,798,988,986.583.900
13 dic 20229,299,418,849,029,028.180.400
12 dic 20228,838,888,658,868,864.916.300
09 dic 20229,149,408,918,918,917.022.500
08 dic 20229,459,529,099,139,135.476.100
07 dic 20229,029,379,019,289,286.467.400
06 dic 20229,109,168,848,888,884.338.400
05 dic 20229,409,478,999,009,005.532.200
02 dic 20229,239,679,149,549,545.598.900
01 dic 20229,509,639,149,519,517.845.900
30 nov 20229,279,438,909,299,298.646.100
29 nov 20228,949,208,939,049,044.859.900
28 nov 20229,389,428,718,748,745.766.800
25 nov 20229,519,619,419,489,481.893.900
23 nov 20229,429,659,259,629,625.725.600
22 nov 20229,239,559,209,469,465.535.500
21 nov 20228,999,148,819,129,124.073.100
21 nov 20220.006 Dividendo
18 nov 20229,059,148,929,089,073.741.500
17 nov 20228,919,128,729,049,034.023.100
16 nov 20229,189,299,059,179,165.555.900
15 nov 20229,799,819,099,209,198.787.600
14 nov 20229,379,809,379,719,708.300.700
11 nov 20229,569,619,249,489,478.421.700
10 nov 20229,659,749,299,569,5510.111.400
09 nov 20229,279,638,878,968,957.891.400
08 nov 20229,059,618,939,419,4013.882.600
07 nov 20229,039,308,869,039,028.569.600
04 nov 20228,628,988,518,968,9511.065.200
03 nov 20227,938,227,838,088,075.866.500
02 nov 20228,748,808,018,058,048.753.000
01 nov 20228,839,128,608,698,686.479.200
31 oct 20228,218,488,168,438,425.807.100
28 oct 20228,318,418,118,408,394.290.700
27 oct 20228,648,798,428,478,466.354.800
26 oct 20228,558,908,518,698,687.316.600
25 oct 20228,308,528,278,388,376.419.700
24 oct 20228,348,398,098,328,315.755.600
21 oct 20227,838,487,778,458,449.556.900
20 oct 20227,478,047,417,847,838.675.900
19 oct 20227,707,707,407,437,437.361.500
18 oct 20227,998,037,677,897,887.271.500
17 oct 20227,918,197,737,807,796.922.700
14 oct 20228,118,137,567,607,598.495.000
13 oct 20228,018,247,658,198,189.540.400
12 oct 20228,208,478,038,458,447.794.400
11 oct 20228,158,498,028,178,168.253.900
10 oct 20228,068,317,908,208,195.415.000
07 oct 20228,718,808,228,238,228.647.900
06 oct 20228,669,038,598,998,989.482.800
05 oct 20228,398,728,228,708,699.290.000
04 oct 20228,588,948,468,728,7112.514.100
03 oct 20228,008,467,948,398,3812.302.700
30 sept 20227,217,787,177,627,618.433.300
29 sept 20227,127,286,957,257,256.874.900
28 sept 20226,757,276,727,267,2610.516.200
27 sept 20226,746,836,576,586,586.497.900
26 sept 20226,706,846,446,546,549.529.500
23 sept 20227,017,096,626,736,739.343.900
22 sept 20227,687,817,317,347,345.933.400
21 sept 20227,657,907,437,617,608.980.000
20 sept 20227,747,747,467,567,568.616.600
19 sept 20227,587,907,467,897,885.654.500
16 sept 20227,527,897,417,677,669.218.500
15 sept 20227,828,057,597,717,707.276.300
14 sept 20228,078,117,897,927,915.539.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...