|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-21 | 2,28 | 44.900 | 2,29 | 2,21 | 2,21 | 00:00:00 | | 2005-09-22 | 2,17 | 36.200 | 2,28 | 2,17 | 2,28 | 00:00:00 | | 2005-09-23 | 2,15 | 22.500 | 2,16 | 2,12 | 2,16 | 00:00:00 | | 2005-09-26 | 2,12 | 186.300 | 2,12 | 2,06 | 2,10 | 00:00:00 | | 2005-09-27 | 2,05 | 70.300 | 2,11 | 1,99 | 2,10 | 00:00:00 | | 2005-09-28 | 1,95 | 61.100 | 2,04 | 1,89 | 2,04 | 00:00:00 | | 2005-09-29 | 2,08 | 151.800 | 2,10 | 1,90 | 1,91 | 00:00:00 | | 2005-09-30 | 2,10 | 53.400 | 2,21 | 2,01 | 2,08 | 00:00:00 | | 2005-10-03 | 2,10 | 14.700 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2005-10-04 | 2,00 | 34.300 | 2,10 | 1,96 | 2,10 | 00:00:00 | | 2005-10-05 | 1,93 | 65.600 | 1,99 | 1,90 | 1,92 | 00:00:00 | | 2005-10-06 | 2,02 | 57.600 | 2,04 | 1,93 | 1,93 | 00:00:00 | | 2005-10-07 | 2,11 | 128.300 | 2,16 | 2,00 | 2,06 | 00:00:00 | | 2005-10-11 | 2,22 | 99.400 | 2,26 | 2,10 | 2,15 | 00:00:00 | | 2005-10-12 | 2,14 | 37.000 | 2,21 | 2,10 | 2,21 | 00:00:00 | | 2005-10-13 | 2,10 | 43.100 | 2,15 | 2,09 | 2,10 | 00:00:00 | | 2005-10-14 | 2,25 | 101.300 | 2,30 | 2,09 | 2,10 | 00:00:00 | | 2005-10-17 | 2,27 | 77.200 | 2,34 | 2,25 | 2,30 | 00:00:00 | | 2005-10-18 | 2,25 | 31.500 | 2,30 | 2,25 | 2,30 | 00:00:00 | | 2005-10-19 | 2,13 | 65.000 | 2,19 | 2,13 | 2,19 | 00:00:00 | | 2005-10-20 | 2,10 | 81.800 | 2,30 | 2,10 | 2,20 | 00:00:00 | | 2005-10-21 | 2,27 | 38.500 | 2,27 | 2,10 | 2,11 | 00:00:00 | | 2005-10-24 | 2,10 | 16.200 | 2,22 | 2,08 | 2,22 | 00:00:00 | | 2005-10-25 | 2,08 | 93.800 | 2,15 | 2,08 | 2,10 | 00:00:00 | | 2005-10-26 | 2,11 | 74.500 | 2,16 | 2,10 | 2,12 | 00:00:00 | | 2005-10-27 | 2,10 | 6.900 | 2,12 | 2,10 | 2,12 | 00:00:00 | | 2005-10-28 | 2,13 | 68.800 | 2,18 | 2,07 | 2,12 | 00:00:00 | | 2005-10-31 | 2,15 | 38.600 | 2,15 | 2,08 | 2,08 | 00:00:00 | | 2005-11-01 | 2,06 | 64.400 | 2,15 | 2,06 | 2,15 | 00:00:00 | | 2005-11-02 | 2,09 | 32.300 | 2,12 | 2,07 | 2,08 | 00:00:00 | | 2005-11-03 | 2,09 | 46.400 | 2,12 | 2,05 | 2,06 | 00:00:00 | | 2005-11-04 | 2,08 | 24.100 | 2,15 | 2,07 | 2,07 | 00:00:00 | | 2005-11-07 | 2,03 | 21.600 | 2,10 | 2,03 | 2,10 | 00:00:00 | | 2005-11-08 | 2,05 | 29.600 | 2,09 | 2,02 | 2,02 | 00:00:00 | | 2005-11-09 | 2,10 | 39.600 | 2,14 | 2,09 | 2,09 | 00:00:00 | | 2005-11-10 | 2,05 | 35.600 | 2,14 | 2,05 | 2,14 | 00:00:00 | | 2005-11-11 | 2,11 | 45.500 | 2,14 | 2,06 | 2,10 | 00:00:00 | | 2005-11-14 | 2,26 | 45.300 | 2,26 | 2,11 | 2,13 | 00:00:00 | | 2005-11-15 | 2,09 | 69.400 | 2,25 | 2,04 | 2,25 | 00:00:00 | | 2005-11-16 | 2,25 | 50.500 | 2,25 | 2,17 | 2,20 | 00:00:00 | | 2005-11-17 | 2,31 | 76.600 | 2,36 | 2,22 | 2,22 | 00:00:00 | | 2005-11-18 | 2,28 | 48.200 | 2,29 | 2,22 | 2,22 | 00:00:00 | | 2005-11-21 | 2,31 | 52.700 | 2,36 | 2,20 | 2,21 | 00:00:00 | | 2005-11-22 | 2,60 | 109.900 | 2,60 | 2,35 | 2,39 | 00:00:00 | | 2005-11-23 | 2,44 | 71.900 | 2,50 | 2,30 | 2,47 | 00:00:00 | | 2005-11-24 | 2,40 | 14.400 | 2,45 | 2,40 | 2,45 | 00:00:00 | | 2005-11-25 | 2,37 | 47.300 | 2,50 | 2,37 | 2,42 | 00:00:00 | | 2005-11-28 | 2,55 | 173.400 | 2,70 | 2,52 | 2,70 | 00:00:00 | | 2005-11-29 | 2,58 | 19.800 | 2,60 | 2,49 | 2,55 | 00:00:00 | | 2005-11-30 | 2,57 | 38.800 | 2,57 | 2,42 | 2,55 | 00:00:00 | | 2005-12-01 | 2,59 | 83.700 | 2,60 | 2,50 | 2,58 | 00:00:00 | | 2005-12-02 | 2,55 | 28.300 | 2,60 | 2,42 | 2,42 | 00:00:00 | | 2005-12-05 | 2,56 | 47.000 | 2,59 | 2,40 | 2,59 | 00:00:00 | | 2005-12-06 | 2,50 | 36.900 | 2,52 | 2,40 | 2,52 | 00:00:00 | | 2005-12-07 | 2,52 | 126.400 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2005-12-08 | 2,52 | 46.700 | 2,53 | 2,48 | 2,51 | 00:00:00 | | 2005-12-09 | 2,52 | 64.300 | 2,60 | 2,50 | 2,52 | 00:00:00 | | 2005-12-12 | 2,45 | 133.400 | 2,60 | 2,45 | 2,56 | 00:00:00 | | 2005-12-13 | 2,30 | 163.500 | 2,35 | 2,25 | 2,34 | 00:00:00 | | 2005-12-14 | 2,40 | 62.500 | 2,40 | 2,27 | 2,27 | 00:00:00 | | 2005-12-15 | 2,45 | 19.800 | 2,45 | 2,36 | 2,36 | 00:00:00 | | 2005-12-16 | 2,42 | 58.400 | 2,50 | 2,41 | 2,45 | 00:00:00 | | 2005-12-19 | 2,57 | 56.600 | 2,58 | 2,44 | 2,46 | 00:00:00 | | 2005-12-20 | 2,67 | 104.400 | 2,67 | 2,48 | 2,48 | 00:00:00 | | 2005-12-21 | 2,55 | 17.000 | 2,65 | 2,50 | 2,65 | 00:00:00 | | 2005-12-22 | 2,50 | 21.500 | 2,57 | 2,41 | 2,55 | 00:00:00 | | 2005-12-23 | 2,57 | 66.500 | 2,57 | 2,45 | 2,49 | 00:00:00 | | 2005-12-28 | 2,50 | 34.800 | 2,60 | 2,50 | 2,57 | 00:00:00 | | 2005-12-29 | 2,55 | 25.700 | 2,55 | 2,49 | 2,54 | 00:00:00 | | 2005-12-30 | 2,52 | 22.300 | 2,54 | 2,46 | 2,52 | 00:00:00 | | 2006-01-03 | 2,56 | 96.000 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2006-01-04 | 2,56 | 40.200 | 2,60 | 2,50 | 2,52 | 00:00:00 | | 2006-01-05 | 2,54 | 71.700 | 2,56 | 2,46 | 2,55 | 00:00:00 | | 2006-01-06 | 2,52 | 117.400 | 2,59 | 2,50 | 2,59 | 00:00:00 | | 2006-01-09 | 2,65 | 134.400 | 2,68 | 2,60 | 2,62 | 00:00:00 | | 2006-01-10 | 2,67 | 64.100 | 2,67 | 2,60 | 2,64 | 00:00:00 | | 2006-01-11 | 2,71 | 85.700 | 2,78 | 2,60 | 2,62 | 00:00:00 | | 2006-01-12 | 2,85 | 150.200 | 2,94 | 2,75 | 2,75 | 00:00:00 | | 2006-01-13 | 2,80 | 152.500 | 2,83 | 2,75 | 2,83 | 00:00:00 | | 2006-01-16 | 2,73 | 19.500 | 2,80 | 2,68 | 2,80 | 00:00:00 | | 2006-01-17 | 2,57 | 269.900 | 2,73 | 2,52 | 2,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
