Mercados españoles cerrados

First Majestic Silver Corp. (AG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,7200+0,2300 (+5,12%)
Al cierre: 04:00PM EST
4,7498 +0,03 (+0,63%)
Después del cierre: 07:51PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20244,53004,77004,44004,72004,72008.389.200
29 feb 20244,53004,64004,47004,49004,49004.828.600
28 feb 20244,55004,55004,37004,43004,43005.100.200
27 feb 20244,64004,67004,57004,59004,59004.169.200
26 feb 20244,61004,63004,46004,60004,60006.561.400
23 feb 20244,46004,67004,29004,65004,65007.578.000
22 feb 20244,48004,71004,43004,48004,480010.161.600
21 feb 20244,50004,51004,40004,45004,45005.844.000
20 feb 20244,60004,62004,45004,53004,53005.786.700
16 feb 20244,51004,63004,46004,55004,55006.679.700
15 feb 20244,39004,55004,39004,52004,52008.011.800
14 feb 20244,26004,33004,18004,29004,29005.780.900
13 feb 20244,53004,53004,17004,21004,210010.600.700
12 feb 20244,62004,68004,56004,59004,59004.694.300
09 feb 20244,66004,66004,54004,58004,58004.428.200
08 feb 20244,67004,72004,62004,65004,65003.845.500
07 feb 20244,71004,79004,67004,67004,67006.088.600
06 feb 20244,64004,77004,61004,73004,73004.319.300
05 feb 20244,67004,73004,55004,60004,60005.206.600
02 feb 20244,72004,82004,62004,80004,80007.117.500
01 feb 20244,68004,93004,67004,91004,91009.137.600
31 ene 20244,67004,76004,62004,62004,62007.931.200
30 ene 20244,65004,76004,57004,65004,65008.127.200
29 ene 20244,91004,91004,54004,59004,590020.878.200
26 ene 20244,87004,94004,82004,86004,86004.308.000
25 ene 20244,89004,93004,82004,87004,87005.907.700
24 ene 20245,09005,13004,77004,81004,81007.885.100
23 ene 20244,96005,03004,80004,94004,94005.768.500
22 ene 20244,58004,97004,54004,88004,88008.114.500
19 ene 20244,75004,75004,54004,71004,71006.800.900
18 ene 20244,72004,73004,58004,65004,65008.010.700
17 ene 20245,00005,01004,69004,71004,71009.428.000
16 ene 20245,45005,48005,03005,04005,040013.448.700
12 ene 20245,59005,81005,56005,60005,60009.180.200
11 ene 20245,48005,51005,19005,31005,31008.109.400
10 ene 20245,46005,53005,35005,49005,49004.940.700
09 ene 20245,56005,56005,44005,46005,46004.270.000
08 ene 20245,51005,62005,45005,52005,52005.217.100
05 ene 20245,62005,79005,52005,57005,57006.070.300
04 ene 20245,59005,66005,50005,62005,62005.894.200
03 ene 20245,71005,75005,51005,56005,56008.559.300
02 ene 20246,13006,19005,94005,98005,98006.999.200
29 dic 20236,10006,21006,02006,15006,15006.451.700
28 dic 20236,33006,44006,19006,19006,19004.936.900
27 dic 20236,34006,50006,29006,42006,42005.919.800
26 dic 20236,31006,41006,21006,37006,37003.523.600
22 dic 20236,49006,61006,21006,26006,26007.993.300
21 dic 20236,22006,41006,14006,32006,32006.945.700
20 dic 20236,46006,46006,10006,10006,10007.192.700
19 dic 20236,11006,50006,04006,38006,38007.553.800
18 dic 20236,15006,19006,02006,07006,07003.854.200
15 dic 20236,19006,26006,03006,11006,11007.393.900
14 dic 20236,25006,52006,22006,28006,28008.793.200
13 dic 20235,45006,11005,43006,10006,10006.885.700
12 dic 20235,72005,74005,42005,46005,46004.872.000
11 dic 20235,60005,74005,53005,71005,71004.812.200
08 dic 20235,72005,85005,64005,71005,71004.776.700
07 dic 20235,95005,99005,83005,93005,93004.240.300
06 dic 20236,05006,08005,90005,91005,91004.296.100
05 dic 20236,05006,10005,85005,97005,97005.353.700
04 dic 20236,12006,23005,93006,09006,09008.652.000
01 dic 20235,95006,26005,88006,25006,25007.905.900
30 nov 20235,85005,98005,77005,97005,97005.169.100
29 nov 20235,90005,95005,82005,90005,90005.493.000
28 nov 20235,83005,93005,75005,92005,92006.742.700
27 nov 20235,77005,84005,63005,78005,78006.304.400
24 nov 20235,48005,75005,47005,65005,65004.933.500
22 nov 20235,46005,51005,34005,44005,44004.015.100
21 nov 20235,37005,59005,37005,47005,47005.586.800
20 nov 20235,12005,28005,09005,24005,24004.258.700
17 nov 20235,31005,35005,13005,23005,23004.863.600
16 nov 20235,22005,40005,18005,27005,27007.491.700
15 nov 20235,05005,14004,95005,11005,11004.846.900
14 nov 20234,75005,04004,68005,03005,03007.832.500
14 nov 20230.005 Dividendo
13 nov 20234,66004,81004,55004,56004,55505.760.500
10 nov 20234,60004,63004,51004,58004,57505.119.800
09 nov 20234,81005,00004,65004,65004,64496.170.400
08 nov 20234,77004,92004,75004,75004,74485.848.000
07 nov 20234,55004,84004,45004,78004,77487.904.200
06 nov 20234,78004,90004,64004,64004,63496.628.500
03 nov 20234,58004,95004,48004,85004,84479.649.600
02 nov 20235,20005,25004,38004,45004,445119.041.200
01 nov 20235,15005,25005,09005,19005,18435.668.400
31 oct 20235,38005,49005,15005,15005,14445.497.800
30 oct 20235,56005,63005,37005,44005,43404.478.400
27 oct 20235,41005,48005,25005,48005,47405.115.700
26 oct 20235,38005,44005,24005,39005,38414.405.100
25 oct 20235,46005,67005,37005,37005,36415.003.900
24 oct 20235,44005,57005,41005,51005,50404.227.800
23 oct 20235,50005,63005,28005,48005,47405.140.300
20 oct 20235,70005,86005,55005,57005,56399.204.800
19 oct 20235,60005,70005,51005,68005,67384.958.600
18 oct 20235,75005,90005,58005,62005,61386.872.900
17 oct 20235,41005,68005,39005,68005,67385.422.800
16 oct 20235,37005,45005,29005,40005,39414.795.500
13 oct 20235,09005,51005,02005,39005,384112.251.900
12 oct 20235,10005,15004,85004,92004,91466.381.700
11 oct 20235,18005,26005,05005,12005,11446.388.700
10 oct 20235,14005,21005,06005,09005,08444.873.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...