|
 FIRST MAJESTIC SI - [Ticker: FR.V] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FR.V desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-19 | 1,60 | 133.100 | 1,67 | 1,58 | 1,67 | 00:00:00 | | 2004-02-20 | 1,50 | 281.500 | 1,61 | 1,48 | 1,61 | 00:00:00 | | 2004-02-23 | 1,44 | 107.500 | 1,52 | 1,37 | 1,50 | 00:00:00 | | 2004-02-24 | 1,44 | 126.200 | 1,45 | 1,36 | 1,40 | 00:00:00 | | 2004-02-25 | 1,40 | 97.000 | 1,48 | 1,35 | 1,48 | 00:00:00 | | 2004-02-26 | 1,45 | 117.700 | 1,45 | 1,27 | 1,38 | 00:00:00 | | 2004-02-27 | 1,45 | 118.100 | 1,48 | 1,44 | 1,44 | 00:00:00 | | 2004-03-01 | 1,54 | 82.900 | 1,54 | 1,46 | 1,50 | 00:00:00 | | 2004-03-02 | 1,49 | 65.100 | 1,60 | 1,49 | 1,54 | 00:00:00 | | 2004-03-03 | 1,60 | 43.100 | 1,65 | 1,53 | 1,65 | 00:00:00 | | 2004-03-04 | 1,89 | 186.100 | 1,90 | 1,65 | 1,67 | 00:00:00 | | 2004-03-05 | 1,83 | 187.900 | 1,95 | 1,80 | 1,90 | 00:00:00 | | 2004-03-08 | 1,87 | 118.900 | 1,96 | 1,83 | 1,96 | 00:00:00 | | 2004-03-09 | 1,93 | 209.700 | 1,96 | 1,84 | 1,95 | 00:00:00 | | 2004-03-10 | 1,95 | 100.900 | 2,00 | 1,93 | 2,00 | 00:00:00 | | 2004-03-11 | 1,94 | 115.900 | 1,99 | 1,85 | 1,99 | 00:00:00 | | 2004-03-12 | 1,81 | 112.900 | 1,92 | 1,81 | 1,90 | 00:00:00 | | 2004-03-15 | 1,80 | 89.700 | 1,90 | 1,76 | 1,89 | 00:00:00 | | 2004-03-16 | 1,79 | 38.100 | 1,88 | 1,70 | 1,88 | 00:00:00 | | 2004-03-17 | 1,70 | 35.500 | 1,75 | 1,67 | 1,75 | 00:00:00 | | 2004-03-18 | 1,73 | 143.300 | 1,83 | 1,68 | 1,70 | 00:00:00 | | 2004-03-19 | 1,84 | 51.200 | 1,95 | 1,70 | 1,70 | 00:00:00 | | 2004-03-22 | 1,99 | 99.000 | 2,00 | 1,87 | 1,87 | 00:00:00 | | 2004-03-23 | 2,00 | 87.000 | 2,04 | 1,92 | 2,04 | 00:00:00 | | 2004-03-24 | 1,97 | 44.400 | 2,01 | 1,93 | 2,01 | 00:00:00 | | 2004-03-25 | 1,97 | 50.300 | 2,05 | 1,97 | 2,01 | 00:00:00 | | 2004-03-26 | 2,05 | 63.100 | 2,25 | 1,95 | 1,99 | 00:00:00 | | 2004-03-29 | 2,20 | 119.400 | 2,30 | 2,15 | 2,18 | 00:00:00 | | 2004-03-30 | 2,37 | 88.300 | 2,45 | 2,26 | 2,40 | 00:00:00 | | 2004-03-31 | 2,25 | 143.100 | 2,40 | 2,25 | 2,40 | 00:00:00 | | 2004-04-01 | 2,12 | 50.600 | 2,37 | 2,12 | 2,37 | 00:00:00 | | 2004-04-02 | 2,29 | 73.900 | 2,31 | 2,06 | 2,12 | 00:00:00 | | 2004-04-05 | 2,33 | 57.500 | 2,34 | 2,20 | 2,34 | 00:00:00 | | 2004-04-06 | 2,24 | 123.000 | 2,33 | 2,19 | 2,33 | 00:00:00 | | 2004-04-07 | 2,27 | 65.100 | 2,28 | 2,15 | 2,25 | 00:00:00 | | 2004-04-08 | 2,25 | 27.400 | 2,27 | 2,10 | 2,27 | 00:00:00 | | 2004-04-12 | 2,06 | 48.100 | 2,28 | 2,02 | 2,28 | 00:00:00 | | 2004-04-13 | 1,83 | 130.100 | 2,01 | 1,68 | 2,01 | 00:00:00 | | 2004-04-14 | 1,90 | 114.000 | 1,96 | 1,71 | 1,75 | 00:00:00 | | 2004-04-15 | 1,90 | 27.200 | 1,95 | 1,89 | 1,94 | 00:00:00 | | 2004-04-16 | 1,93 | 52.800 | 2,05 | 1,86 | 1,89 | 00:00:00 | | 2004-04-19 | 1,95 | 60.700 | 2,06 | 1,86 | 2,05 | 00:00:00 | | 2004-04-20 | 1,83 | 68.000 | 1,95 | 1,83 | 1,88 | 00:00:00 | | 2004-04-21 | 1,75 | 120.400 | 1,80 | 1,65 | 1,75 | 00:00:00 | | 2004-04-22 | 1,77 | 41.200 | 1,80 | 1,71 | 1,71 | 00:00:00 | | 2004-04-23 | 1,74 | 44.600 | 1,83 | 1,71 | 1,77 | 00:00:00 | | 2004-04-26 | 1,95 | 44.300 | 2,06 | 1,85 | 1,86 | 00:00:00 | | 2004-04-27 | 1,85 | 63.200 | 1,99 | 1,82 | 1,99 | 00:00:00 | | 2004-04-28 | 1,73 | 136.500 | 1,89 | 1,70 | 1,89 | 00:00:00 | | 2004-04-29 | 1,75 | 54.600 | 1,80 | 1,67 | 1,69 | 00:00:00 | | 2004-04-30 | 1,90 | 35.600 | 1,90 | 1,70 | 1,70 | 00:00:00 | | 2004-05-03 | 1,78 | 35.200 | 1,90 | 1,71 | 1,90 | 00:00:00 | | 2004-05-04 | 1,79 | 72.800 | 1,90 | 1,75 | 1,84 | 00:00:00 | | 2004-05-05 | 1,83 | 13.700 | 1,85 | 1,75 | 1,83 | 00:00:00 | | 2004-05-06 | 1,75 | 44.300 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2004-05-07 | 1,63 | 28.000 | 1,70 | 1,55 | 1,70 | 00:00:00 | | 2004-05-10 | 1,52 | 37.600 | 1,64 | 1,52 | 1,64 | 00:00:00 | | 2004-05-11 | 1,57 | 29.600 | 1,65 | 1,52 | 1,52 | 00:00:00 | | 2004-05-12 | 1,60 | 31.900 | 1,66 | 1,57 | 1,65 | 00:00:00 | | 2004-05-13 | 1,69 | 21.900 | 1,69 | 1,58 | 1,63 | 00:00:00 | | 2004-05-14 | 1,60 | 42.800 | 1,70 | 1,55 | 1,70 | 00:00:00 | | 2004-05-17 | 1,62 | 31.000 | 1,70 | 1,60 | 1,69 | 00:00:00 | | 2004-05-18 | 1,65 | 6.900 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2004-05-19 | 1,80 | 41.300 | 1,80 | 1,69 | 1,69 | 00:00:00 | | 2004-05-20 | 1,72 | 3.700 | 1,74 | 1,70 | 1,74 | 00:00:00 | | 2004-05-21 | 1,82 | 19.900 | 1,82 | 1,70 | 1,70 | 00:00:00 | | 2004-05-25 | 1,87 | 42.900 | 1,90 | 1,82 | 1,85 | 00:00:00 | | 2004-05-26 | 1,85 | 25.800 | 1,91 | 1,82 | 1,88 | 00:00:00 | | 2004-05-27 | 1,85 | 22.900 | 1,90 | 1,80 | 1,90 | 00:00:00 | | 2004-05-28 | 1,71 | 23.800 | 1,84 | 1,71 | 1,84 | 00:00:00 | | 2004-05-31 | 1,75 | 12.300 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2004-06-01 | 1,80 | 13.400 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2004-06-02 | 1,71 | 20.800 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2004-06-03 | 1,73 | 46.300 | 1,79 | 1,61 | 1,61 | 00:00:00 | | 2004-06-04 | 1,73 | 1.100 | 1,73 | 1,65 | 1,65 | 00:00:00 | | 2004-06-07 | 1,75 | 11.000 | 1,75 | 1,68 | 1,68 | 00:00:00 | | 2004-06-08 | 1,65 | 21.000 | 1,68 | 1,62 | 1,68 | 00:00:00 | | 2004-06-09 | 1,60 | 12.100 | 1,64 | 1,60 | 1,61 | 00:00:00 | | 2004-06-10 | 1,65 | 42.600 | 1,68 | 1,57 | 1,62 | 00:00:00 | | 2004-06-11 | 1,66 | 11.500 | 1,68 | 1,66 | 1,68 | 00:00:00 | | 2004-06-14 | 1,66 | 19.200 | 1,66 | 1,62 | 1,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
