|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-07 | 1,54 | 80.100 | 1,54 | 1,50 | 1,54 | 00:00:00 | | 2004-10-08 | 1,51 | 75.900 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2004-10-12 | 1,46 | 118.300 | 1,52 | 1,46 | 1,50 | 00:00:00 | | 2004-10-13 | 1,48 | 56.800 | 1,55 | 1,45 | 1,48 | 00:00:00 | | 2004-10-14 | 1,47 | 42.700 | 1,56 | 1,47 | 1,50 | 00:00:00 | | 2004-10-15 | 1,52 | 86.100 | 1,55 | 1,44 | 1,50 | 00:00:00 | | 2004-10-18 | 1,43 | 72.100 | 1,50 | 1,43 | 1,45 | 00:00:00 | | 2004-10-19 | 1,42 | 39.500 | 1,50 | 1,42 | 1,47 | 00:00:00 | | 2004-10-20 | 1,50 | 40.000 | 1,56 | 1,46 | 1,46 | 00:00:00 | | 2004-10-21 | 1,55 | 26.100 | 1,55 | 1,45 | 1,54 | 00:00:00 | | 2004-10-22 | 1,57 | 29.600 | 1,57 | 1,52 | 1,55 | 00:00:00 | | 2004-10-25 | 1,67 | 94.200 | 1,74 | 1,58 | 1,60 | 00:00:00 | | 2004-10-26 | 1,66 | 22.500 | 1,70 | 1,63 | 1,65 | 00:00:00 | | 2004-10-27 | 1,65 | 33.200 | 1,72 | 1,65 | 1,70 | 00:00:00 | | 2004-10-28 | 1,65 | 23.500 | 1,70 | 1,60 | 1,63 | 00:00:00 | | 2004-10-29 | 1,68 | 23.100 | 1,68 | 1,63 | 1,67 | 00:00:00 | | 2004-11-01 | 1,65 | 15.300 | 1,70 | 1,65 | 1,68 | 00:00:00 | | 2004-11-02 | 1,60 | 13.700 | 1,67 | 1,60 | 1,67 | 00:00:00 | | 2004-11-03 | 1,63 | 42.200 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2004-11-04 | 1,61 | 56.700 | 1,68 | 1,61 | 1,63 | 00:00:00 | | 2004-11-05 | 1,65 | 82.900 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2004-11-08 | 1,77 | 159.700 | 1,80 | 1,63 | 1,65 | 00:00:00 | | 2004-11-09 | 1,89 | 258.600 | 2,00 | 1,81 | 1,81 | 00:00:00 | | 2004-11-10 | 1,85 | 98.900 | 1,98 | 1,85 | 1,98 | 00:00:00 | | 2004-11-11 | 1,87 | 28.200 | 1,90 | 1,83 | 1,90 | 00:00:00 | | 2004-11-12 | 1,95 | 176.500 | 2,07 | 1,87 | 1,87 | 00:00:00 | | 2004-11-15 | 1,95 | 91.500 | 2,00 | 1,94 | 1,98 | 00:00:00 | | 2004-11-16 | 2,05 | 133.400 | 2,13 | 1,90 | 1,95 | 00:00:00 | | 2004-11-17 | 2,06 | 154.300 | 2,11 | 2,00 | 2,11 | 00:00:00 | | 2004-11-18 | 2,15 | 116.200 | 2,15 | 2,06 | 2,07 | 00:00:00 | | 2004-11-19 | 2,10 | 161.600 | 2,19 | 1,91 | 2,19 | 00:00:00 | | 2004-11-22 | 2,05 | 74.300 | 2,10 | 1,99 | 1,99 | 00:00:00 | | 2004-11-23 | 2,05 | 81.800 | 2,07 | 1,92 | 2,07 | 00:00:00 | | 2004-11-24 | 1,91 | 83.100 | 2,05 | 1,88 | 2,05 | 00:00:00 | | 2004-11-25 | 2,00 | 7.600 | 2,00 | 1,91 | 1,91 | 00:00:00 | | 2004-11-26 | 2,03 | 115.700 | 2,08 | 1,92 | 1,99 | 00:00:00 | | 2004-11-29 | 2,05 | 92.700 | 2,07 | 2,01 | 2,05 | 00:00:00 | | 2004-11-30 | 2,05 | 59.200 | 2,05 | 1,95 | 2,05 | 00:00:00 | | 2004-12-01 | 2,03 | 119.500 | 2,10 | 1,98 | 1,99 | 00:00:00 | | 2004-12-02 | 2,00 | 74.900 | 2,04 | 1,94 | 2,04 | 00:00:00 | | 2004-12-03 | 2,08 | 232.900 | 2,13 | 2,01 | 2,02 | 00:00:00 | | 2004-12-06 | 2,10 | 98.200 | 2,12 | 2,05 | 2,06 | 00:00:00 | | 2004-12-07 | 2,01 | 42.700 | 2,09 | 2,00 | 2,09 | 00:00:00 | | 2004-12-08 | 1,99 | 53.100 | 1,99 | 1,83 | 1,94 | 00:00:00 | | 2004-12-09 | 1,99 | 45.500 | 1,99 | 1,90 | 1,99 | 00:00:00 | | 2004-12-10 | 1,93 | 11.600 | 1,98 | 1,92 | 1,97 | 00:00:00 | | 2004-12-13 | 1,88 | 35.000 | 1,95 | 1,88 | 1,93 | 00:00:00 | | 2004-12-14 | 1,85 | 23.400 | 1,94 | 1,83 | 1,90 | 00:00:00 | | 2004-12-15 | 1,86 | 29.700 | 1,92 | 1,82 | 1,82 | 00:00:00 | | 2004-12-16 | 1,85 | 12.900 | 1,90 | 1,83 | 1,86 | 00:00:00 | | 2004-12-17 | 1,92 | 36.900 | 1,92 | 1,88 | 1,89 | 00:00:00 | | 2004-12-20 | 1,94 | 46.500 | 1,95 | 1,88 | 1,92 | 00:00:00 | | 2004-12-21 | 1,90 | 42.600 | 1,92 | 1,83 | 1,92 | 00:00:00 | | 2004-12-22 | 1,90 | 10.400 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2004-12-23 | 1,92 | 20.800 | 1,92 | 1,84 | 1,90 | 00:00:00 | | 2004-12-24 | 1,98 | 34.500 | 1,98 | 1,89 | 1,93 | 00:00:00 | | 2004-12-29 | 1,88 | 40.500 | 1,98 | 1,88 | 1,98 | 00:00:00 | | 2004-12-30 | 1,91 | 37.600 | 1,99 | 1,86 | 1,92 | 00:00:00 | | 2004-12-31 | 1,99 | 30.400 | 1,99 | 1,93 | 1,93 | 00:00:00 | | 2005-01-04 | 1,90 | 14.600 | 1,98 | 1,90 | 1,94 | 00:00:00 | | 2005-01-05 | 1,84 | 48.000 | 1,96 | 1,84 | 1,88 | 00:00:00 | | 2005-01-06 | 1,80 | 34.600 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2005-01-07 | 1,78 | 46.500 | 1,80 | 1,65 | 1,80 | 00:00:00 | | 2005-01-10 | 1,79 | 51.700 | 1,79 | 1,55 | 1,55 | 00:00:00 | | 2005-01-11 | 1,72 | 12.600 | 1,78 | 1,72 | 1,78 | 00:00:00 | | 2005-01-12 | 1,79 | 54.400 | 1,80 | 1,70 | 1,71 | 00:00:00 | | 2005-01-13 | 1,78 | 17.200 | 1,80 | 1,75 | 1,78 | 00:00:00 | | 2005-01-14 | 1,70 | 19.800 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2005-01-17 | 1,72 | 17.200 | 1,80 | 1,72 | 1,76 | 00:00:00 | | 2005-01-18 | 1,75 | 40.500 | 1,77 | 1,70 | 1,74 | 00:00:00 | | 2005-01-19 | 1,74 | 48.400 | 1,75 | 1,67 | 1,73 | 00:00:00 | | 2005-01-20 | 1,75 | 34.700 | 1,75 | 1,67 | 1,74 | 00:00:00 | | 2005-01-21 | 1,70 | 35.000 | 1,75 | 1,70 | 1,74 | 00:00:00 | | 2005-01-24 | 1,75 | 114.600 | 1,87 | 1,71 | 1,75 | 00:00:00 | | 2005-01-25 | 1,70 | 64.000 | 1,75 | 1,70 | 1,74 | 00:00:00 | | 2005-01-26 | 1,73 | 88.800 | 1,77 | 1,70 | 1,73 | 00:00:00 | | 2005-01-27 | 1,80 | 89.300 | 1,85 | 1,75 | 1,84 | 00:00:00 | | 2005-01-28 | 1,80 | 37.700 | 1,80 | 1,74 | 1,74 | 00:00:00 | | 2005-01-31 | 1,85 | 83.300 | 1,85 | 1,79 | 1,85 | 00:00:00 | | 2005-02-01 | 1,88 | 39.000 | 1,88 | 1,80 | 1,87 | 00:00:00 | | 2005-02-02 | 2,02 | 174.800 | 2,07 | 1,92 | 1,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
