First Majestic Silver Corp. (AG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 7.69 | 7.96 | 7.40 | 7.94 | 7.94 | 16,941,848 |
| 16 may 2024 | 7.34 | 7.47 | 7.27 | 7.43 | 7.43 | 5,071,000 |
| 16 may 2024 | 0.004 Dividendo | |||||
| 15 may 2024 | 7.44 | 7.58 | 7.16 | 7.46 | 7.46 | 8,756,600 |
| 14 may 2024 | 7.23 | 7.32 | 7.04 | 7.28 | 7.28 | 6,736,700 |
| 13 may 2024 | 7.25 | 7.37 | 7.02 | 7.14 | 7.14 | 5,648,700 |
| 10 may 2024 | 7.60 | 7.64 | 7.26 | 7.29 | 7.29 | 9,608,600 |
| 09 may 2024 | 7.22 | 7.66 | 7.22 | 7.48 | 7.48 | 11,504,300 |
| 08 may 2024 | 7.05 | 7.24 | 6.94 | 7.11 | 7.11 | 7,658,300 |
| 07 may 2024 | 7.08 | 7.42 | 7.08 | 7.25 | 7.25 | 9,323,300 |
| 06 may 2024 | 6.93 | 7.27 | 6.91 | 7.11 | 7.11 | 10,028,100 |
| 03 may 2024 | 6.81 | 6.93 | 6.61 | 6.70 | 6.70 | 5,127,200 |
| 02 may 2024 | 6.65 | 6.82 | 6.58 | 6.72 | 6.72 | 5,528,800 |
| 01 may 2024 | 6.73 | 7.01 | 6.63 | 6.73 | 6.73 | 7,161,500 |
| 30 abr 2024 | 6.56 | 6.83 | 6.48 | 6.67 | 6.67 | 6,584,400 |
| 29 abr 2024 | 7.04 | 7.15 | 6.79 | 6.85 | 6.85 | 6,113,300 |
| 26 abr 2024 | 7.05 | 7.11 | 6.74 | 7.04 | 7.04 | 8,119,600 |
| 25 abr 2024 | 6.79 | 7.01 | 6.65 | 6.94 | 6.94 | 9,079,300 |
| 24 abr 2024 | 6.74 | 6.87 | 6.71 | 6.80 | 6.80 | 5,679,400 |
| 23 abr 2024 | 6.46 | 6.89 | 6.42 | 6.82 | 6.82 | 8,429,900 |
| 22 abr 2024 | 6.27 | 6.67 | 6.19 | 6.55 | 6.55 | 9,964,000 |
| 19 abr 2024 | 6.74 | 6.99 | 6.72 | 6.73 | 6.73 | 10,163,600 |
| 18 abr 2024 | 6.93 | 7.09 | 6.74 | 6.77 | 6.77 | 7,097,100 |
| 17 abr 2024 | 6.91 | 7.12 | 6.77 | 6.84 | 6.84 | 9,169,500 |
| 16 abr 2024 | 7.20 | 7.20 | 6.71 | 6.84 | 6.84 | 19,135,800 |
| 15 abr 2024 | 7.59 | 7.83 | 7.34 | 7.49 | 7.49 | 10,948,700 |
| 12 abr 2024 | 8.35 | 8.44 | 7.40 | 7.52 | 7.52 | 21,877,200 |
| 11 abr 2024 | 8.06 | 8.13 | 7.70 | 7.96 | 7.96 | 9,153,300 |
| 10 abr 2024 | 7.60 | 8.30 | 7.51 | 7.91 | 7.91 | 13,864,000 |
| 09 abr 2024 | 8.13 | 8.34 | 8.00 | 8.07 | 8.07 | 15,162,600 |
| 08 abr 2024 | 8.00 | 8.19 | 7.65 | 7.93 | 7.93 | 15,870,200 |
| 05 abr 2024 | 7.42 | 7.88 | 7.36 | 7.79 | 7.79 | 15,523,000 |
| 04 abr 2024 | 7.37 | 7.72 | 7.29 | 7.50 | 7.50 | 19,209,000 |
| 03 abr 2024 | 6.52 | 7.54 | 6.49 | 7.51 | 7.51 | 24,336,500 |
| 02 abr 2024 | 6.27 | 6.45 | 6.20 | 6.44 | 6.44 | 12,234,100 |
| 01 abr 2024 | 6.09 | 6.28 | 5.98 | 6.22 | 6.22 | 11,796,300 |
| 28 mar 2024 | 5.66 | 5.93 | 5.57 | 5.88 | 5.88 | 8,719,700 |
| 27 mar 2024 | 5.29 | 5.61 | 5.27 | 5.58 | 5.58 | 7,286,100 |
| 26 mar 2024 | 5.47 | 5.51 | 5.25 | 5.25 | 5.25 | 5,908,200 |
| 25 mar 2024 | 5.39 | 5.55 | 5.30 | 5.32 | 5.32 | 6,793,500 |
| 22 mar 2024 | 5.39 | 5.49 | 5.30 | 5.35 | 5.35 | 6,597,200 |
| 21 mar 2024 | 5.71 | 5.81 | 5.43 | 5.43 | 5.43 | 8,951,900 |
| 20 mar 2024 | 5.24 | 5.66 | 5.20 | 5.58 | 5.58 | 9,708,800 |
| 19 mar 2024 | 5.50 | 5.50 | 5.24 | 5.26 | 5.26 | 6,647,700 |
| 18 mar 2024 | 5.62 | 5.65 | 5.52 | 5.57 | 5.57 | 7,563,300 |
| 15 mar 2024 | 5.41 | 5.66 | 5.38 | 5.64 | 5.64 | 10,318,800 |
| 14 mar 2024 | 5.42 | 5.47 | 5.33 | 5.40 | 5.40 | 8,866,100 |
| 13 mar 2024 | 5.38 | 5.60 | 5.31 | 5.48 | 5.48 | 9,846,700 |
| 13 mar 2024 | 0.005 Dividendo | |||||
| 12 mar 2024 | 5.26 | 5.40 | 5.19 | 5.39 | 5.38 | 7,534,900 |
| 11 mar 2024 | 5.32 | 5.54 | 5.25 | 5.45 | 5.44 | 8,787,600 |
| 08 mar 2024 | 5.37 | 5.41 | 5.20 | 5.31 | 5.30 | 8,172,900 |
| 07 mar 2024 | 5.20 | 5.33 | 5.10 | 5.31 | 5.30 | 7,395,000 |
| 06 mar 2024 | 5.03 | 5.18 | 5.01 | 5.10 | 5.09 | 6,765,300 |
| 05 mar 2024 | 5.09 | 5.11 | 4.85 | 4.91 | 4.90 | 9,060,600 |
| 04 mar 2024 | 4.82 | 5.00 | 4.78 | 4.99 | 4.98 | 10,941,800 |
| 01 mar 2024 | 4.53 | 4.77 | 4.44 | 4.72 | 4.71 | 8,389,200 |
| 29 feb 2024 | 4.53 | 4.64 | 4.47 | 4.49 | 4.48 | 4,828,600 |
| 28 feb 2024 | 4.55 | 4.55 | 4.37 | 4.43 | 4.42 | 5,100,200 |
| 27 feb 2024 | 4.64 | 4.67 | 4.57 | 4.59 | 4.58 | 4,169,200 |
| 26 feb 2024 | 4.61 | 4.63 | 4.46 | 4.60 | 4.59 | 6,561,400 |
| 23 feb 2024 | 4.46 | 4.67 | 4.29 | 4.65 | 4.64 | 7,578,000 |
| 22 feb 2024 | 4.48 | 4.71 | 4.43 | 4.48 | 4.47 | 10,161,600 |
| 21 feb 2024 | 4.50 | 4.51 | 4.40 | 4.45 | 4.44 | 5,844,000 |
| 20 feb 2024 | 4.60 | 4.62 | 4.45 | 4.53 | 4.52 | 5,786,700 |
| 16 feb 2024 | 4.51 | 4.63 | 4.46 | 4.55 | 4.54 | 6,679,700 |
| 15 feb 2024 | 4.39 | 4.55 | 4.39 | 4.52 | 4.51 | 8,011,800 |
| 14 feb 2024 | 4.26 | 4.33 | 4.18 | 4.29 | 4.28 | 5,780,900 |
| 13 feb 2024 | 4.53 | 4.53 | 4.17 | 4.21 | 4.20 | 10,600,700 |
| 12 feb 2024 | 4.62 | 4.68 | 4.56 | 4.59 | 4.58 | 4,694,300 |
| 09 feb 2024 | 4.66 | 4.66 | 4.54 | 4.58 | 4.57 | 4,428,200 |
| 08 feb 2024 | 4.67 | 4.72 | 4.62 | 4.65 | 4.64 | 3,845,500 |
| 07 feb 2024 | 4.71 | 4.79 | 4.67 | 4.67 | 4.66 | 6,088,600 |
| 06 feb 2024 | 4.64 | 4.77 | 4.61 | 4.73 | 4.72 | 4,319,300 |
| 05 feb 2024 | 4.67 | 4.73 | 4.55 | 4.60 | 4.59 | 5,206,600 |
| 02 feb 2024 | 4.72 | 4.82 | 4.62 | 4.80 | 4.79 | 7,117,500 |
| 01 feb 2024 | 4.68 | 4.93 | 4.67 | 4.91 | 4.90 | 9,137,600 |
| 31 ene 2024 | 4.67 | 4.76 | 4.62 | 4.62 | 4.61 | 7,931,200 |
| 30 ene 2024 | 4.65 | 4.76 | 4.57 | 4.65 | 4.64 | 8,127,200 |
| 29 ene 2024 | 4.91 | 4.91 | 4.54 | 4.59 | 4.58 | 20,878,200 |
| 26 ene 2024 | 4.87 | 4.94 | 4.82 | 4.86 | 4.85 | 4,308,000 |
| 25 ene 2024 | 4.89 | 4.93 | 4.82 | 4.87 | 4.86 | 5,907,700 |
| 24 ene 2024 | 5.09 | 5.13 | 4.77 | 4.81 | 4.80 | 7,885,100 |
| 23 ene 2024 | 4.96 | 5.03 | 4.80 | 4.94 | 4.93 | 5,768,500 |
| 22 ene 2024 | 4.58 | 4.97 | 4.54 | 4.88 | 4.87 | 8,114,500 |
| 19 ene 2024 | 4.75 | 4.75 | 4.54 | 4.71 | 4.70 | 6,800,900 |
| 18 ene 2024 | 4.72 | 4.73 | 4.58 | 4.65 | 4.64 | 8,010,700 |
| 17 ene 2024 | 5.00 | 5.01 | 4.69 | 4.71 | 4.70 | 9,428,000 |
| 16 ene 2024 | 5.45 | 5.48 | 5.03 | 5.04 | 5.03 | 13,448,700 |
| 12 ene 2024 | 5.59 | 5.81 | 5.56 | 5.60 | 5.59 | 9,180,200 |
| 11 ene 2024 | 5.48 | 5.51 | 5.19 | 5.31 | 5.30 | 8,109,400 |
| 10 ene 2024 | 5.46 | 5.53 | 5.35 | 5.49 | 5.48 | 4,940,700 |
| 09 ene 2024 | 5.56 | 5.56 | 5.44 | 5.46 | 5.45 | 4,270,000 |
| 08 ene 2024 | 5.51 | 5.62 | 5.45 | 5.52 | 5.51 | 5,217,100 |
| 05 ene 2024 | 5.62 | 5.79 | 5.52 | 5.57 | 5.56 | 6,070,300 |
| 04 ene 2024 | 5.59 | 5.66 | 5.50 | 5.62 | 5.61 | 5,894,200 |
| 03 ene 2024 | 5.71 | 5.75 | 5.51 | 5.56 | 5.55 | 8,559,300 |
| 02 ene 2024 | 6.13 | 6.19 | 5.94 | 5.98 | 5.97 | 6,999,200 |
| 29 dic 2023 | 6.10 | 6.21 | 6.02 | 6.15 | 6.14 | 6,451,700 |
| 28 dic 2023 | 6.33 | 6.44 | 6.19 | 6.19 | 6.18 | 4,936,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.