|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-05 | 4,97 | 365.500 | 5,25 | 4,90 | 4,96 | 00:00:00 | | 2006-09-06 | 4,76 | 100.000 | 5,01 | 4,71 | 5,00 | 00:00:00 | | 2006-09-07 | 3,41 | 2.935.800 | 4,52 | 2,97 | 4,52 | 00:00:00 | | 2006-09-08 | 3,25 | 609.800 | 3,61 | 3,25 | 3,50 | 00:00:00 | | 2006-09-11 | 3,45 | 241.600 | 3,45 | 3,06 | 3,18 | 00:00:00 | | 2006-09-12 | 3,26 | 140.000 | 3,50 | 3,25 | 3,45 | 00:00:00 | | 2006-09-13 | 3,18 | 209.600 | 3,35 | 3,16 | 3,35 | 00:00:00 | | 2006-09-14 | 3,15 | 145.800 | 3,25 | 3,14 | 3,25 | 00:00:00 | | 2006-09-15 | 3,10 | 161.300 | 3,20 | 3,08 | 3,15 | 00:00:00 | | 2006-09-18 | 3,12 | 131.200 | 3,27 | 3,12 | 3,20 | 00:00:00 | | 2006-09-19 | 2,95 | 348.600 | 3,18 | 2,86 | 3,18 | 00:00:00 | | 2006-09-20 | 2,97 | 154.600 | 3,00 | 2,92 | 3,00 | 00:00:00 | | 2006-09-21 | 2,94 | 94.200 | 2,95 | 2,91 | 2,94 | 00:00:00 | | 2006-09-22 | 2,94 | 125.600 | 2,95 | 2,90 | 2,91 | 00:00:00 | | 2006-09-25 | 2,62 | 298.200 | 2,93 | 2,61 | 2,93 | 00:00:00 | | 2006-09-26 | 2,70 | 512.000 | 2,90 | 2,60 | 2,64 | 00:00:00 | | 2006-09-27 | 2,55 | 464.200 | 2,73 | 2,47 | 2,73 | 00:00:00 | | 2006-09-28 | 2,54 | 525.200 | 2,64 | 2,51 | 2,62 | 00:00:00 | | 2006-09-29 | 2,67 | 472.800 | 2,68 | 2,55 | 2,55 | 00:00:00 | | 2006-10-02 | 2,79 | 353.800 | 2,88 | 2,70 | 2,77 | 00:00:00 | | 2006-10-03 | 2,79 | 214.200 | 2,86 | 2,71 | 2,86 | 00:00:00 | | 2006-10-04 | 2,74 | 310.900 | 2,84 | 2,69 | 2,84 | 00:00:00 | | 2006-10-05 | 2,77 | 348.600 | 2,80 | 2,77 | 2,80 | 00:00:00 | | 2006-10-06 | 2,78 | 138.900 | 2,78 | 2,75 | 2,78 | 00:00:00 | | 2006-10-10 | 2,78 | 159.500 | 2,78 | 2,75 | 2,78 | 00:00:00 | | 2006-10-11 | 2,74 | 332.600 | 2,98 | 2,71 | 2,80 | 00:00:00 | | 2006-10-12 | 2,79 | 99.000 | 2,85 | 2,76 | 2,78 | 00:00:00 | | 2006-10-13 | 3,05 | 134.800 | 3,23 | 2,85 | 2,95 | 00:00:00 | | 2006-10-16 | 3,29 | 170.200 | 3,40 | 3,20 | 3,20 | 00:00:00 | | 2006-10-17 | 3,28 | 231.600 | 3,30 | 3,25 | 3,30 | 00:00:00 | | 2006-10-18 | 3,39 | 458.800 | 3,39 | 3,28 | 3,30 | 00:00:00 | | 2006-10-19 | 3,60 | 503.600 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2006-10-20 | 3,62 | 200.000 | 3,64 | 3,60 | 3,64 | 00:00:00 | | 2006-10-23 | 3,69 | 224.000 | 3,75 | 3,63 | 3,63 | 00:00:00 | | 2006-10-24 | 3,75 | 135.300 | 3,80 | 3,65 | 3,65 | 00:00:00 | | 2006-10-25 | 3,80 | 444.400 | 3,90 | 3,76 | 3,84 | 00:00:00 | | 2006-10-26 | 3,82 | 212.000 | 4,10 | 3,78 | 3,95 | 00:00:00 | | 2006-10-27 | 3,78 | 117.200 | 3,90 | 3,75 | 3,90 | 00:00:00 | | 2006-10-30 | 3,79 | 75.000 | 3,93 | 3,70 | 3,93 | 00:00:00 | | 2006-10-31 | 3,75 | 163.000 | 3,83 | 3,65 | 3,79 | 00:00:00 | | 2006-11-01 | 3,71 | 168.500 | 3,76 | 3,66 | 3,74 | 00:00:00 | | 2006-11-02 | 3,64 | 92.400 | 3,76 | 3,64 | 3,76 | 00:00:00 | | 2006-11-03 | 3,64 | 172.200 | 3,70 | 3,54 | 3,70 | 00:00:00 | | 2006-11-06 | 3,69 | 110.800 | 3,70 | 3,65 | 3,67 | 00:00:00 | | 2006-11-07 | 3,69 | 182.000 | 3,75 | 3,66 | 3,75 | 00:00:00 | | 2006-11-08 | 3,70 | 54.600 | 3,70 | 3,56 | 3,70 | 00:00:00 | | 2006-11-09 | 3,65 | 269.400 | 3,70 | 3,57 | 3,70 | 00:00:00 | | 2006-11-10 | 3,65 | 205.800 | 3,70 | 3,59 | 3,70 | 00:00:00 | | 2006-11-13 | 3,56 | 156.200 | 3,70 | 3,54 | 3,65 | 00:00:00 | | 2006-11-14 | 3,64 | 1.316.200 | 3,90 | 3,56 | 3,61 | 00:00:00 | | 2006-11-15 | 3,68 | 120.600 | 3,70 | 3,48 | 3,60 | 00:00:00 | | 2006-11-16 | 3,68 | 117.600 | 3,81 | 3,64 | 3,75 | 00:00:00 | | 2006-11-17 | 3,50 | 65.600 | 3,72 | 3,50 | 3,65 | 00:00:00 | | 2006-11-20 | 3,55 | 84.400 | 3,68 | 3,50 | 3,52 | 00:00:00 | | 2006-11-21 | 3,60 | 91.000 | 3,65 | 3,55 | 3,55 | 00:00:00 | | 2006-11-22 | 3,73 | 57.600 | 3,73 | 3,62 | 3,65 | 00:00:00 | | 2006-11-23 | 4,04 | 133.100 | 4,16 | 3,74 | 3,74 | 00:00:00 | | 2006-11-24 | 4,32 | 137.900 | 4,50 | 4,10 | 4,10 | 00:00:00 | | 2006-11-27 | 4,45 | 126.000 | 4,77 | 4,35 | 4,77 | 00:00:00 | | 2006-11-28 | 4,44 | 51.200 | 4,45 | 4,21 | 4,45 | 00:00:00 | | 2006-11-29 | 4,45 | 98.200 | 4,49 | 4,33 | 4,44 | 00:00:00 | | 2006-11-30 | 4,49 | 97.200 | 4,50 | 4,33 | 4,41 | 00:00:00 | | 2006-12-01 | 4,35 | 60.200 | 4,50 | 4,30 | 4,50 | 00:00:00 | | 2006-12-04 | 4,41 | 164.600 | 4,50 | 4,36 | 4,36 | 00:00:00 | | 2006-12-05 | 4,32 | 167.900 | 4,45 | 4,20 | 4,43 | 00:00:00 | | 2006-12-06 | 4,28 | 97.600 | 4,37 | 4,20 | 4,29 | 00:00:00 | | 2006-12-07 | 4,30 | 85.300 | 4,33 | 4,13 | 4,22 | 00:00:00 | | 2006-12-08 | 4,20 | 76.800 | 4,35 | 4,15 | 4,32 | 00:00:00 | | 2006-12-11 | 4,25 | 51.000 | 4,29 | 4,21 | 4,23 | 00:00:00 | | 2006-12-12 | 4,34 | 59.100 | 4,38 | 4,25 | 4,25 | 00:00:00 | | 2006-12-13 | 4,33 | 69.100 | 4,43 | 4,26 | 4,27 | 00:00:00 | | 2006-12-14 | 4,65 | 241.400 | 4,70 | 4,45 | 4,45 | 00:00:00 | | 2006-12-15 | 4,54 | 152.500 | 4,72 | 4,53 | 4,68 | 00:00:00 | | 2006-12-18 | 4,54 | 93.700 | 4,68 | 4,54 | 4,56 | 00:00:00 | | 2006-12-19 | 4,59 | 69.400 | 4,64 | 4,52 | 4,57 | 00:00:00 | | 2006-12-20 | 4,51 | 50.200 | 4,60 | 4,51 | 4,59 | 00:00:00 | | 2006-12-21 | 4,41 | 115.000 | 4,54 | 4,41 | 4,54 | 00:00:00 | | 2006-12-22 | 4,52 | 69.100 | 4,60 | 4,43 | 4,45 | 00:00:00 | | 2006-12-27 | 4,70 | 188.500 | 4,71 | 4,59 | 4,61 | 00:00:00 | | 2006-12-28 | 4,80 | 201.100 | 4,80 | 4,71 | 4,71 | 00:00:00 | | 2006-12-29 | 4,95 | 99.100 | 4,95 | 4,82 | 4,83 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
