|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-17 | 2,57 | 269.900 | 2,73 | 2,52 | 2,62 | 00:00:00 | | 2006-01-18 | 2,66 | 84.100 | 2,66 | 2,55 | 2,63 | 00:00:00 | | 2006-01-19 | 2,72 | 138.800 | 2,72 | 2,64 | 2,64 | 00:00:00 | | 2006-01-20 | 2,70 | 69.400 | 2,70 | 2,60 | 2,70 | 00:00:00 | | 2006-01-23 | 2,63 | 122.300 | 2,68 | 2,55 | 2,68 | 00:00:00 | | 2006-01-24 | 2,68 | 76.200 | 2,68 | 2,55 | 2,62 | 00:00:00 | | 2006-01-25 | 2,65 | 151.600 | 2,75 | 2,62 | 2,62 | 00:00:00 | | 2006-01-26 | 2,74 | 112.900 | 2,75 | 2,61 | 2,69 | 00:00:00 | | 2006-01-27 | 2,95 | 208.100 | 2,97 | 2,83 | 2,83 | 00:00:00 | | 2006-01-30 | 3,30 | 354.700 | 3,36 | 3,02 | 3,02 | 00:00:00 | | 2006-01-31 | 3,30 | 196.700 | 3,45 | 3,22 | 3,36 | 00:00:00 | | 2006-02-01 | 3,18 | 93.100 | 3,29 | 3,06 | 3,20 | 00:00:00 | | 2006-02-02 | 3,20 | 50.400 | 3,20 | 3,11 | 3,19 | 00:00:00 | | 2006-02-03 | 3,20 | 78.200 | 3,23 | 3,12 | 3,20 | 00:00:00 | | 2006-02-06 | 3,10 | 134.800 | 3,13 | 3,00 | 3,01 | 00:00:00 | | 2006-02-07 | 2,97 | 212.900 | 3,12 | 2,92 | 3,08 | 00:00:00 | | 2006-02-08 | 3,01 | 89.500 | 3,10 | 2,87 | 2,87 | 00:00:00 | | 2006-02-09 | 3,07 | 81.600 | 3,10 | 3,05 | 3,06 | 00:00:00 | | 2006-02-10 | 3,00 | 77.500 | 3,13 | 2,83 | 3,07 | 00:00:00 | | 2006-02-13 | 2,90 | 69.300 | 3,06 | 2,83 | 3,01 | 00:00:00 | | 2006-02-14 | 2,98 | 24.400 | 3,07 | 2,90 | 2,91 | 00:00:00 | | 2006-02-15 | 2,85 | 104.200 | 3,10 | 2,85 | 2,98 | 00:00:00 | | 2006-02-16 | 2,95 | 109.300 | 3,10 | 2,85 | 2,85 | 00:00:00 | | 2006-02-17 | 2,96 | 120.200 | 3,08 | 2,95 | 2,95 | 00:00:00 | | 2006-02-20 | 3,04 | 33.200 | 3,08 | 2,96 | 3,08 | 00:00:00 | | 2006-02-21 | 2,98 | 88.100 | 3,08 | 2,95 | 2,95 | 00:00:00 | | 2006-02-22 | 2,95 | 77.100 | 3,08 | 2,95 | 3,08 | 00:00:00 | | 2006-02-23 | 2,97 | 40.600 | 2,99 | 2,90 | 2,95 | 00:00:00 | | 2006-02-24 | 3,18 | 226.700 | 3,20 | 2,97 | 2,97 | 00:00:00 | | 2006-02-27 | 3,37 | 226.300 | 3,44 | 2,95 | 3,30 | 00:00:00 | | 2006-02-28 | 3,61 | 246.500 | 3,62 | 3,24 | 3,35 | 00:00:00 | | 2006-03-01 | 3,75 | 101.900 | 3,75 | 3,50 | 3,53 | 00:00:00 | | 2006-03-02 | 3,85 | 192.300 | 3,95 | 3,52 | 3,69 | 00:00:00 | | 2006-03-03 | 3,83 | 116.600 | 3,88 | 3,75 | 3,87 | 00:00:00 | | 2006-03-06 | 3,90 | 129.500 | 3,93 | 3,60 | 3,93 | 00:00:00 | | 2006-03-07 | 3,67 | 156.400 | 4,00 | 3,65 | 3,89 | 00:00:00 | | 2006-03-08 | 3,75 | 109.500 | 3,75 | 3,49 | 3,59 | 00:00:00 | | 2006-03-09 | 3,70 | 98.200 | 3,90 | 3,70 | 3,71 | 00:00:00 | | 2006-03-10 | 3,75 | 62.600 | 3,79 | 3,50 | 3,65 | 00:00:00 | | 2006-03-13 | 3,75 | 53.700 | 3,82 | 3,70 | 3,80 | 00:00:00 | | 2006-03-14 | 3,74 | 26.200 | 3,86 | 3,72 | 3,80 | 00:00:00 | | 2006-03-15 | 3,97 | 173.300 | 4,08 | 3,84 | 3,84 | 00:00:00 | | 2006-03-16 | 4,21 | 116.400 | 4,21 | 3,96 | 4,05 | 00:00:00 | | 2006-03-17 | 4,25 | 88.200 | 4,25 | 4,15 | 4,20 | 00:00:00 | | 2006-03-20 | 4,05 | 86.900 | 4,25 | 4,05 | 4,25 | 00:00:00 | | 2006-03-21 | 3,98 | 344.500 | 4,00 | 3,85 | 3,98 | 00:00:00 | | 2006-03-22 | 4,16 | 98.100 | 4,29 | 3,90 | 4,00 | 00:00:00 | | 2006-03-23 | 4,25 | 74.400 | 4,25 | 4,10 | 4,25 | 00:00:00 | | 2006-03-24 | 4,35 | 127.500 | 4,49 | 4,26 | 4,30 | 00:00:00 | | 2006-03-27 | 4,44 | 160.400 | 4,48 | 4,37 | 4,40 | 00:00:00 | | 2006-03-28 | 4,26 | 156.900 | 4,44 | 4,25 | 4,44 | 00:00:00 | | 2006-03-29 | 4,28 | 109.800 | 4,39 | 4,23 | 4,23 | 00:00:00 | | 2006-03-30 | 4,10 | 619.100 | 4,35 | 4,08 | 4,35 | 00:00:00 | | 2006-03-31 | 3,92 | 160.400 | 4,20 | 3,75 | 4,10 | 00:00:00 | | 2006-04-03 | 3,79 | 218.800 | 3,95 | 3,79 | 3,92 | 00:00:00 | | 2006-04-04 | 3,75 | 204.800 | 3,76 | 3,65 | 3,75 | 00:00:00 | | 2006-04-05 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2006-04-06 | 4,14 | 387.300 | 4,25 | 4,03 | 4,03 | 00:00:00 | | 2006-04-07 | 4,25 | 171.900 | 4,29 | 4,00 | 4,25 | 00:00:00 | | 2006-04-10 | 4,25 | 285.200 | 4,25 | 4,10 | 4,25 | 00:00:00 | | 2006-04-11 | 4,28 | 1.033.500 | 4,35 | 4,06 | 4,24 | 00:00:00 | | 2006-04-12 | 4,44 | 138.600 | 4,45 | 4,21 | 4,28 | 00:00:00 | | 2006-04-13 | 4,35 | 112.000 | 4,35 | 4,25 | 4,30 | 00:00:00 | | 2006-04-17 | 4,53 | 106.600 | 4,54 | 4,42 | 4,42 | 00:00:00 | | 2006-04-18 | 4,52 | 133.500 | 4,55 | 4,45 | 4,50 | 00:00:00 | | 2006-04-19 | 4,88 | 368.100 | 4,88 | 4,65 | 4,65 | 00:00:00 | | 2006-04-20 | 4,38 | 315.600 | 4,88 | 4,25 | 4,88 | 00:00:00 | | 2006-04-21 | 4,46 | 89.700 | 4,75 | 4,37 | 4,40 | 00:00:00 | | 2006-04-24 | 4,70 | 435.200 | 4,70 | 4,51 | 4,55 | 00:00:00 | | 2006-04-25 | 5,04 | 734.900 | 5,04 | 4,65 | 4,71 | 00:00:00 | | 2006-04-26 | 5,15 | 295.000 | 5,23 | 5,00 | 5,06 | 00:00:00 | | 2006-04-27 | 5,28 | 319.600 | 5,42 | 4,90 | 5,10 | 00:00:00 | | 2006-04-28 | 5,89 | 260.900 | 5,90 | 5,22 | 5,30 | 00:00:00 | | 2006-05-01 | 6,00 | 639.200 | 6,20 | 5,92 | 5,96 | 00:00:00 | | 2006-05-02 | 6,45 | 263.900 | 6,64 | 6,10 | 6,10 | 00:00:00 | | 2006-05-03 | 6,30 | 196.600 | 6,50 | 6,15 | 6,50 | 00:00:00 | | 2006-05-04 | 6,15 | 360.600 | 6,31 | 6,10 | 6,15 | 00:00:00 | | 2006-05-05 | 6,15 | 118.400 | 6,30 | 5,96 | 6,19 | 00:00:00 | | 2006-05-08 | 6,15 | 77.500 | 6,22 | 6,05 | 6,05 | 00:00:00 | | 2006-05-09 | 6,65 | 126.500 | 6,65 | 6,22 | 6,22 | 00:00:00 | | 2006-05-10 | 6,85 | 101.300 | 6,99 | 6,60 | 6,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
