U.S. markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.52-0.44 (-5.53%)
Al cierre: 04:00PM EDT
7.39 -0.13 (-1.73%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
12 abr 2023 - 12 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20248.358.447.407.527.5221,877,200
11 abr 20248.068.137.707.967.969,153,300
10 abr 20247.608.307.517.917.9113,864,000
09 abr 20248.138.348.008.078.0715,162,600
08 abr 20248.008.197.657.937.9315,870,200
05 abr 20247.427.887.367.797.7915,523,000
04 abr 20247.377.727.297.507.5019,209,000
03 abr 20246.527.546.497.517.5124,336,500
02 abr 20246.276.456.206.446.4412,234,100
01 abr 20246.096.285.986.226.2211,796,300
28 mar 20245.665.935.575.885.888,719,700
27 mar 20245.295.615.275.585.587,286,100
26 mar 20245.475.515.255.255.255,908,200
25 mar 20245.395.555.305.325.326,793,500
22 mar 20245.395.495.305.355.356,597,200
21 mar 20245.715.815.435.435.438,951,900
20 mar 20245.245.665.205.585.589,708,800
19 mar 20245.505.505.245.265.266,647,700
18 mar 20245.625.655.525.575.577,563,300
15 mar 20245.415.665.385.645.6410,318,800
14 mar 20245.425.475.335.405.408,866,100
13 mar 20245.385.605.315.485.489,846,700
13 mar 20240.005 Dividendo
12 mar 20245.265.405.195.395.387,534,900
11 mar 20245.325.545.255.455.448,787,600
08 mar 20245.375.415.205.315.318,172,900
07 mar 20245.205.335.105.315.317,395,000
06 mar 20245.035.185.015.105.106,765,300
05 mar 20245.095.114.854.914.919,060,600
04 mar 20244.825.004.784.994.9910,941,800
01 mar 20244.534.774.444.724.728,389,200
29 feb 20244.534.644.474.494.494,828,600
28 feb 20244.554.554.374.434.435,100,200
27 feb 20244.644.674.574.594.594,169,200
26 feb 20244.614.634.464.604.606,561,400
23 feb 20244.464.674.294.654.657,578,000
22 feb 20244.484.714.434.484.4810,161,600
21 feb 20244.504.514.404.454.455,844,000
20 feb 20244.604.624.454.534.535,786,700
16 feb 20244.514.634.464.554.556,679,700
15 feb 20244.394.554.394.524.528,011,800
14 feb 20244.264.334.184.294.295,780,900
13 feb 20244.534.534.174.214.2110,600,700
12 feb 20244.624.684.564.594.594,694,300
09 feb 20244.664.664.544.584.584,428,200
08 feb 20244.674.724.624.654.653,845,500
07 feb 20244.714.794.674.674.676,088,600
06 feb 20244.644.774.614.734.734,319,300
05 feb 20244.674.734.554.604.605,206,600
02 feb 20244.724.824.624.804.807,117,500
01 feb 20244.684.934.674.914.919,137,600
31 ene 20244.674.764.624.624.627,931,200
30 ene 20244.654.764.574.654.658,127,200
29 ene 20244.914.914.544.594.5920,878,200
26 ene 20244.874.944.824.864.864,308,000
25 ene 20244.894.934.824.874.875,907,700
24 ene 20245.095.134.774.814.817,885,100
23 ene 20244.965.034.804.944.945,768,500
22 ene 20244.584.974.544.884.888,114,500
19 ene 20244.754.754.544.714.716,800,900
18 ene 20244.724.734.584.654.658,010,700
17 ene 20245.005.014.694.714.719,428,000
16 ene 20245.455.485.035.045.0413,448,700
12 ene 20245.595.815.565.605.599,180,200
11 ene 20245.485.515.195.315.318,109,400
10 ene 20245.465.535.355.495.484,940,700
09 ene 20245.565.565.445.465.454,270,000
08 ene 20245.515.625.455.525.515,217,100
05 ene 20245.625.795.525.575.566,070,300
04 ene 20245.595.665.505.625.615,894,200
03 ene 20245.715.755.515.565.558,559,300
02 ene 20246.136.195.945.985.976,999,200
29 dic 20236.106.216.026.156.146,451,700
28 dic 20236.336.446.196.196.184,936,900
27 dic 20236.346.506.296.426.415,919,800
26 dic 20236.316.416.216.376.363,523,600
22 dic 20236.496.616.216.266.257,993,300
21 dic 20236.226.416.146.326.316,945,700
20 dic 20236.466.466.106.106.097,192,700
19 dic 20236.116.506.046.386.377,553,800
18 dic 20236.156.196.026.076.063,854,200
15 dic 20236.196.266.036.116.107,393,900
14 dic 20236.256.526.226.286.278,793,200
13 dic 20235.456.115.436.106.096,885,700
12 dic 20235.725.745.425.465.454,872,000
11 dic 20235.605.745.535.715.704,812,200
08 dic 20235.725.855.645.715.704,776,700
07 dic 20235.955.995.835.935.924,240,300
06 dic 20236.056.085.905.915.904,296,100
05 dic 20236.056.105.855.975.965,353,700
04 dic 20236.126.235.936.096.088,652,000
01 dic 20235.956.265.886.256.247,905,900
30 nov 20235.855.985.775.975.965,169,100
29 nov 20235.905.955.825.905.895,493,000
28 nov 20235.835.935.755.925.916,742,700
27 nov 20235.775.845.635.785.776,304,400
24 nov 20235.485.755.475.655.644,933,500
22 nov 20235.465.515.345.445.434,015,100
21 nov 20235.375.595.375.475.465,586,800
20 nov 20235.125.285.095.245.244,258,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...