U.S. markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
6.59-0.07 (-1.05%)
Al cierre: 04:00PM EDT
6.59 -0.00 (-0.00%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 20246.546.686.506.596.594,956,800
11 jul 20246.726.766.536.666.666,271,200
10 jul 20246.416.596.376.526.525,039,500
09 jul 20246.566.586.276.326.325,146,600
08 jul 20246.316.646.306.546.545,394,500
05 jul 20246.366.516.276.406.406,218,800
03 jul 20246.066.366.056.236.234,690,700
02 jul 20245.825.945.735.855.854,804,000
01 jul 20245.936.015.765.765.762,782,200
28 jun 20246.066.095.835.925.923,173,500
27 jun 20246.026.085.945.955.952,787,000
26 jun 20245.895.985.835.945.942,991,100
25 jun 20246.056.055.915.945.943,651,800
24 jun 20246.196.266.086.086.083,188,700
21 jun 20246.346.356.106.156.156,575,000
20 jun 20246.246.406.176.396.396,383,000
18 jun 20246.066.235.986.156.153,701,800
17 jun 20246.096.145.966.046.043,804,600
14 jun 20246.166.176.006.116.114,484,600
13 jun 20246.156.275.966.096.095,162,800
12 jun 20246.606.666.116.196.198,443,700
11 jun 20246.286.386.166.346.345,318,800
10 jun 20246.406.406.146.376.375,806,300
07 jun 20246.556.576.276.336.338,696,500
06 jun 20246.746.946.686.856.856,791,400
05 jun 20246.706.766.516.716.716,902,300
04 jun 20246.926.966.626.656.658,225,800
03 jun 20247.167.227.047.097.093,844,100
31 may 20247.287.457.117.167.164,906,200
30 may 20247.227.467.167.227.225,069,800
29 may 20247.417.507.267.267.265,088,800
28 may 20247.557.667.357.617.616,658,900
24 may 20247.137.267.057.177.175,311,200
23 may 20247.197.317.007.047.048,457,100
22 may 20247.537.557.177.217.219,185,700
21 may 20247.877.907.547.647.6410,496,100
20 may 20248.048.097.757.987.9812,223,800
17 may 20247.697.967.407.947.9417,777,500
16 may 20247.347.477.277.437.435,071,000
16 may 20240.004 Dividendo
15 may 20247.447.587.167.467.468,756,600
14 may 20247.237.327.047.287.286,736,700
13 may 20247.257.377.027.147.145,648,700
10 may 20247.607.647.267.297.299,608,600
09 may 20247.227.667.227.487.4811,504,300
08 may 20247.057.246.947.117.117,658,300
07 may 20247.087.427.087.257.259,323,300
06 may 20246.937.276.917.117.1110,028,100
03 may 20246.816.936.616.706.705,127,200
02 may 20246.656.826.586.726.725,528,800
01 may 20246.737.016.636.736.737,161,500
30 abr 20246.566.836.486.676.676,584,400
29 abr 20247.047.156.796.856.856,113,300
26 abr 20247.057.116.747.047.048,119,600
25 abr 20246.797.016.656.946.949,079,300
24 abr 20246.746.876.716.806.805,679,400
23 abr 20246.466.896.426.826.828,429,900
22 abr 20246.276.676.196.556.559,964,000
19 abr 20246.746.996.726.736.7310,163,600
18 abr 20246.937.096.746.776.777,097,100
17 abr 20246.917.126.776.846.849,169,500
16 abr 20247.207.206.716.846.8419,135,800
15 abr 20247.597.837.347.497.4910,948,700
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 20245.375.415.205.315.308,172,900
07 mar 20245.205.335.105.315.307,395,000
06 mar 20245.035.185.015.105.096,765,300
05 mar 20245.095.114.854.914.909,060,600
04 mar 20244.825.004.784.994.9810,941,800
01 mar 20244.534.774.444.724.718,389,200
29 feb 20244.534.644.474.494.484,828,600
28 feb 20244.554.554.374.434.425,100,200
27 feb 20244.644.674.574.594.584,169,200
26 feb 20244.614.634.464.604.596,561,400
23 feb 20244.464.674.294.654.647,578,000
22 feb 20244.484.714.434.484.4710,161,600
*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...