|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-27 | 2,00 | 77.700 | 2,00 | 1,90 | 1,99 | 00:00:00 | | 2005-05-30 | 2,00 | 52.500 | 2,05 | 1,89 | 2,00 | 00:00:00 | | 2005-05-31 | 2,00 | 48.900 | 2,05 | 1,89 | 1,95 | 00:00:00 | | 2005-06-01 | 1,90 | 203.100 | 2,09 | 1,90 | 2,00 | 00:00:00 | | 2005-06-02 | 2,08 | 156.800 | 2,10 | 2,01 | 2,01 | 00:00:00 | | 2005-06-03 | 2,03 | 31.900 | 2,10 | 2,00 | 2,09 | 00:00:00 | | 2005-06-06 | 2,06 | 34.500 | 2,10 | 2,05 | 2,08 | 00:00:00 | | 2005-06-07 | 2,04 | 8.300 | 2,08 | 2,04 | 2,05 | 00:00:00 | | 2005-06-08 | 2,00 | 21.000 | 2,09 | 1,95 | 2,04 | 00:00:00 | | 2005-06-09 | 1,99 | 10.400 | 2,00 | 1,93 | 2,00 | 00:00:00 | | 2005-06-10 | 1,96 | 11.600 | 1,99 | 1,95 | 1,99 | 00:00:00 | | 2005-06-13 | 1,94 | 13.900 | 2,00 | 1,94 | 1,99 | 00:00:00 | | 2005-06-14 | 2,00 | 55.200 | 2,00 | 1,90 | 1,95 | 00:00:00 | | 2005-06-15 | 2,00 | 17.000 | 2,00 | 1,89 | 1,89 | 00:00:00 | | 2005-06-16 | 1,90 | 35.700 | 1,99 | 1,90 | 1,98 | 00:00:00 | | 2005-06-17 | 1,97 | 55.700 | 2,00 | 1,90 | 1,93 | 00:00:00 | | 2005-06-20 | 1,92 | 38.800 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2005-06-21 | 1,91 | 36.700 | 1,99 | 1,91 | 1,97 | 00:00:00 | | 2005-06-22 | 1,91 | 19.200 | 2,00 | 1,91 | 2,00 | 00:00:00 | | 2005-06-23 | 1,90 | 19.000 | 1,93 | 1,90 | 1,93 | 00:00:00 | | 2005-06-24 | 1,90 | 5.500 | 1,91 | 1,90 | 1,91 | 00:00:00 | | 2005-06-27 | 1,86 | 16.400 | 1,94 | 1,86 | 1,94 | 00:00:00 | | 2005-06-28 | 1,76 | 177.800 | 1,89 | 1,75 | 1,75 | 00:00:00 | | 2005-06-29 | 1,82 | 37.800 | 1,86 | 1,78 | 1,78 | 00:00:00 | | 2005-06-30 | 1,80 | 139.700 | 1,82 | 1,65 | 1,82 | 00:00:00 | | 2005-07-04 | 1,83 | 97.200 | 1,86 | 1,76 | 1,80 | 00:00:00 | | 2005-07-05 | 1,83 | 205.700 | 1,91 | 1,78 | 1,80 | 00:00:00 | | 2005-07-06 | 1,90 | 45.900 | 1,92 | 1,85 | 1,87 | 00:00:00 | | 2005-07-07 | 1,92 | 58.100 | 1,99 | 1,90 | 1,95 | 00:00:00 | | 2005-07-08 | 1,92 | 15.300 | 1,93 | 1,92 | 1,93 | 00:00:00 | | 2005-07-11 | 1,86 | 45.700 | 1,96 | 1,82 | 1,96 | 00:00:00 | | 2005-07-12 | 1,86 | 19.200 | 1,93 | 1,86 | 1,93 | 00:00:00 | | 2005-07-13 | 1,80 | 33.800 | 1,92 | 1,80 | 1,85 | 00:00:00 | | 2005-07-14 | 1,82 | 5.000 | 1,91 | 1,80 | 1,80 | 00:00:00 | | 2005-07-15 | 1,85 | 8.700 | 1,85 | 1,81 | 1,82 | 00:00:00 | | 2005-07-18 | 1,87 | 32.400 | 1,87 | 1,81 | 1,81 | 00:00:00 | | 2005-07-19 | 1,82 | 47.300 | 1,86 | 1,80 | 1,85 | 00:00:00 | | 2005-07-20 | 1,85 | 28.400 | 1,90 | 1,82 | 1,85 | 00:00:00 | | 2005-07-21 | 1,88 | 27.200 | 1,90 | 1,85 | 1,88 | 00:00:00 | | 2005-07-22 | 1,88 | 31.900 | 1,90 | 1,81 | 1,83 | 00:00:00 | | 2005-07-25 | 1,95 | 29.600 | 1,97 | 1,91 | 1,92 | 00:00:00 | | 2005-07-26 | 1,90 | 31.200 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2005-07-27 | 1,90 | 56.300 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2005-07-28 | 1,90 | 41.300 | 1,95 | 1,86 | 1,90 | 00:00:00 | | 2005-07-29 | 1,95 | 34.200 | 1,95 | 1,88 | 1,95 | 00:00:00 | | 2005-08-02 | 1,92 | 57.400 | 2,00 | 1,92 | 1,94 | 00:00:00 | | 2005-08-03 | 2,10 | 67.800 | 2,10 | 1,93 | 2,00 | 00:00:00 | | 2005-08-04 | 1,96 | 50.300 | 2,08 | 1,95 | 2,05 | 00:00:00 | | 2005-08-05 | 2,05 | 21.800 | 2,05 | 1,96 | 1,98 | 00:00:00 | | 2005-08-08 | 1,98 | 26.000 | 2,05 | 1,98 | 2,02 | 00:00:00 | | 2005-08-09 | 1,97 | 13.800 | 1,99 | 1,95 | 1,95 | 00:00:00 | | 2005-08-10 | 2,00 | 17.000 | 2,00 | 1,96 | 2,00 | 00:00:00 | | 2005-08-11 | 1,99 | 51.000 | 2,00 | 1,96 | 1,99 | 00:00:00 | | 2005-08-12 | 1,97 | 40.700 | 2,00 | 1,93 | 2,00 | 00:00:00 | | 2005-08-15 | 2,04 | 159.300 | 2,04 | 1,98 | 2,00 | 00:00:00 | | 2005-08-16 | 2,10 | 53.400 | 2,10 | 2,00 | 2,00 | 00:00:00 | | 2005-08-17 | 2,03 | 42.400 | 2,12 | 2,03 | 2,10 | 00:00:00 | | 2005-08-18 | 2,05 | 64.200 | 2,09 | 2,00 | 2,00 | 00:00:00 | | 2005-08-19 | 2,15 | 105.700 | 2,15 | 2,01 | 2,05 | 00:00:00 | | 2005-08-22 | 2,00 | 28.800 | 2,11 | 1,99 | 1,99 | 00:00:00 | | 2005-08-23 | 2,00 | 33.200 | 2,05 | 2,00 | 2,05 | 00:00:00 | | 2005-08-24 | 1,97 | 22.600 | 2,05 | 1,97 | 2,00 | 00:00:00 | | 2005-08-25 | 1,95 | 48.800 | 1,99 | 1,92 | 1,98 | 00:00:00 | | 2005-08-26 | 1,88 | 63.700 | 1,96 | 1,87 | 1,91 | 00:00:00 | | 2005-08-29 | 1,90 | 17.100 | 1,97 | 1,86 | 1,86 | 00:00:00 | | 2005-08-30 | 1,98 | 61.500 | 1,98 | 1,85 | 1,90 | 00:00:00 | | 2005-08-31 | 1,92 | 26.100 | 1,98 | 1,84 | 1,98 | 00:00:00 | | 2005-09-01 | 1,95 | 100.000 | 2,00 | 1,84 | 1,95 | 00:00:00 | | 2005-09-02 | 2,05 | 110.400 | 2,14 | 2,01 | 2,01 | 00:00:00 | | 2005-09-06 | 2,06 | 30.300 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2005-09-07 | 2,07 | 61.100 | 2,09 | 2,06 | 2,06 | 00:00:00 | | 2005-09-08 | 2,04 | 7.500 | 2,05 | 2,03 | 2,03 | 00:00:00 | | 2005-09-09 | 2,07 | 78.900 | 2,07 | 2,06 | 2,07 | 00:00:00 | | 2005-09-12 | 2,06 | 35.200 | 2,08 | 2,05 | 2,08 | 00:00:00 | | 2005-09-13 | 2,06 | 23.300 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2005-09-14 | 2,11 | 73.700 | 2,11 | 2,06 | 2,08 | 00:00:00 | | 2005-09-15 | 2,16 | 144.500 | 2,21 | 2,11 | 2,15 | 00:00:00 | | 2005-09-16 | 2,15 | 88.100 | 2,30 | 2,15 | 2,30 | 00:00:00 | | 2005-09-19 | 2,24 | 52.100 | 2,37 | 2,18 | 2,19 | 00:00:00 | | 2005-09-20 | 2,35 | 102.600 | 2,35 | 2,20 | 2,25 | 00:00:00 | | 2005-09-21 | 2,28 | 44.900 | 2,29 | 2,21 | 2,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
