|
 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 | | 2006-12-29 | 4,95 | 99.100 | 4,95 | 4,82 | 4,83 | 00:00:00 | | 2007-01-02 | 5,53 | 224.000 | 5,53 | 5,00 | 5,00 | 00:00:00 | | 2007-01-03 | 5,22 | 242.000 | 5,50 | 5,21 | 5,50 | 00:00:00 | | 2007-01-04 | 5,09 | 63.300 | 5,20 | 5,06 | 5,14 | 00:00:00 | | 2007-01-05 | 4,82 | 128.300 | 5,12 | 4,70 | 5,10 | 00:00:00 | | 2007-01-08 | 5,15 | 112.800 | 5,25 | 4,85 | 4,85 | 00:00:00 | | 2007-01-09 | 5,39 | 287.600 | 5,40 | 5,23 | 5,36 | 00:00:00 | | 2007-01-10 | 5,30 | 166.300 | 5,30 | 5,10 | 5,30 | 00:00:00 | | 2007-01-11 | 5,30 | 112.300 | 5,35 | 5,25 | 5,35 | 00:00:00 | | 2007-01-12 | 5,44 | 250.600 | 5,45 | 5,30 | 5,35 | 00:00:00 | | 2007-01-15 | 5,53 | 217.200 | 5,55 | 5,40 | 5,45 | 00:00:00 | | 2007-01-16 | 5,50 | 125.200 | 5,52 | 5,42 | 5,45 | 00:00:00 | | 2007-01-17 | 5,73 | 66.200 | 5,75 | 5,45 | 5,50 | 00:00:00 | | 2007-01-18 | 5,62 | 67.600 | 5,75 | 5,62 | 5,74 | 00:00:00 | | 2007-01-19 | 5,48 | 79.300 | 5,58 | 5,41 | 5,58 | 00:00:00 | | 2007-01-22 | 5,38 | 139.800 | 5,47 | 5,25 | 5,47 | 00:00:00 | | 2007-01-23 | 5,43 | 85.400 | 5,44 | 5,27 | 5,30 | 00:00:00 | | 2007-01-24 | 5,40 | 63.200 | 5,40 | 5,34 | 5,38 | 00:00:00 | | 2007-01-25 | 5,45 | 100.300 | 5,60 | 5,42 | 5,50 | 00:00:00 | | 2007-01-26 | 5,65 | 59.400 | 5,65 | 5,36 | 5,65 | 00:00:00 | | 2007-01-29 | 5,60 | 118.700 | 5,70 | 5,52 | 5,65 | 00:00:00 | | 2007-01-30 | 5,52 | 144.100 | 5,60 | 5,26 | 5,60 | 00:00:00 | | 2007-01-31 | 5,50 | 261.000 | 5,55 | 5,39 | 5,52 | 00:00:00 | | 2007-02-01 | 5,39 | 99.200 | 5,45 | 5,32 | 5,45 | 00:00:00 | | 2007-02-02 | 5,25 | 252.300 | 5,40 | 4,85 | 5,35 | 00:00:00 | | 2007-02-05 | 5,08 | 136.200 | 5,24 | 5,00 | 5,24 | 00:00:00 | | 2007-02-06 | 5,10 | 159.900 | 5,13 | 5,05 | 5,08 | 00:00:00 | | 2007-02-07 | 5,00 | 171.800 | 5,12 | 4,94 | 5,05 | 00:00:00 | | 2007-02-08 | 4,87 | 271.500 | 5,00 | 4,70 | 4,95 | 00:00:00 | | 2007-02-09 | 4,88 | 231.800 | 5,10 | 4,73 | 4,84 | 00:00:00 | | 2007-02-12 | 4,85 | 182.000 | 4,85 | 4,77 | 4,83 | 00:00:00 | | 2007-02-13 | 5,05 | 144.800 | 5,08 | 4,90 | 4,90 | 00:00:00 | | 2007-02-14 | 5,44 | 360.300 | 5,45 | 5,20 | 5,20 | 00:00:00 | | 2007-02-15 | 5,54 | 226.800 | 5,54 | 5,38 | 5,50 | 00:00:00 | | 2007-02-16 | 5,78 | 180.100 | 5,80 | 5,44 | 5,50 | 00:00:00 | | 2007-02-19 | 5,98 | 196.800 | 5,99 | 5,79 | 5,80 | 00:00:00 | | 2007-02-20 | 5,93 | 268.800 | 6,25 | 5,76 | 6,02 | 00:00:00 | | 2007-02-21 | 5,86 | 193.000 | 6,00 | 5,85 | 5,90 | 00:00:00 | | 2007-02-22 | 5,89 | 260.900 | 5,91 | 5,79 | 5,90 | 00:00:00 | | 2007-02-23 | 6,15 | 172.300 | 6,15 | 5,91 | 5,91 | 00:00:00 | | 2007-02-26 | 6,25 | 219.400 | 6,33 | 6,17 | 6,20 | 00:00:00 | | 2007-02-27 | 5,60 | 262.300 | 6,11 | 5,49 | 5,98 | 00:00:00 | | 2007-02-28 | 5,63 | 207.900 | 5,63 | 5,25 | 5,25 | 00:00:00 | | 2007-03-01 | 5,47 | 142.200 | 5,50 | 5,31 | 5,40 | 00:00:00 | | 2007-03-02 | 5,22 | 179.200 | 5,43 | 5,10 | 5,43 | 00:00:00 | | 2007-03-05 | 4,90 | 224.900 | 5,00 | 4,81 | 4,97 | 00:00:00 | | 2007-03-06 | 5,25 | 245.900 | 5,30 | 4,92 | 4,98 | 00:00:00 | | 2007-03-07 | 5,45 | 131.400 | 5,53 | 5,20 | 5,30 | 00:00:00 | | 2007-03-08 | 5,53 | 123.900 | 5,55 | 5,41 | 5,41 | 00:00:00 | | 2007-03-09 | 5,45 | 169.400 | 5,54 | 5,30 | 5,45 | 00:00:00 | | 2007-03-12 | 5,39 | 60.900 | 5,50 | 5,29 | 5,49 | 00:00:00 | | 2007-03-13 | 5,09 | 85.100 | 5,33 | 5,09 | 5,33 | 00:00:00 | | 2007-03-14 | 4,95 | 244.300 | 5,00 | 4,77 | 5,00 | 00:00:00 | | 2007-03-15 | 5,24 | 106.200 | 5,28 | 5,00 | 5,00 | 00:00:00 | | 2007-03-16 | 5,48 | 162.000 | 5,52 | 5,34 | 5,40 | 00:00:00 | | 2007-03-19 | 5,44 | 101.100 | 5,45 | 5,37 | 5,45 | 00:00:00 | | 2007-03-20 | 5,23 | 165.500 | 5,50 | 5,20 | 5,50 | 00:00:00 | | 2007-03-21 | 4,95 | 1.794.200 | 5,15 | 4,89 | 5,15 | 00:00:00 | | 2007-03-22 | 5,10 | 476.400 | 5,10 | 4,95 | 5,00 | 00:00:00 | | 2007-03-23 | 5,05 | 214.700 | 5,12 | 4,99 | 5,10 | 00:00:00 | | 2007-03-26 | 5,05 | 169.600 | 5,05 | 4,96 | 5,05 | 00:00:00 | | 2007-03-27 | 5,04 | 110.200 | 5,05 | 4,98 | 5,03 | 00:00:00 | | 2007-03-28 | 5,02 | 100.000 | 5,04 | 4,99 | 5,03 | 00:00:00 | | 2007-03-29 | 4,99 | 128.100 | 5,05 | 4,97 | 4,99 | 00:00:00 | | 2007-03-30 | 4,99 | 105.200 | 5,00 | 4,93 | 5,00 | 00:00:00 | | 2007-04-02 | 4,99 | 54.900 | 5,04 | 4,96 | 5,04 | 00:00:00 | | 2007-04-03 | 5,00 | 201.700 | 5,06 | 4,97 | 4,99 | 00:00:00 | | 2007-04-04 | 5,05 | 214.300 | 5,08 | 4,99 | 5,01 | 00:00:00 | | 2007-04-05 | 5,05 | 161.400 | 5,10 | 5,04 | 5,10 | 00:00:00 | | 2007-04-09 | 5,07 | 200.400 | 5,08 | 5,05 | 5,07 | 00:00:00 | | 2007-04-10 | 5,05 | 760.700 | 5,27 | 5,02 | 5,15 | 00:00:00 | | 2007-04-11 | 5,01 | 376.800 | 5,09 | 5,01 | 5,09 | 00:00:00 | | 2007-04-12 | 5,10 | 312.700 | 5,10 | 5,04 | 5,08 | 00:00:00 | | 2007-04-13 | 5,27 | 824.700 | 5,30 | 5,10 | 5,12 | 00:00:00 | | 2007-04-16 | 5,45 | 473.600 | 5,53 | 5,41 | 5,49 | 00:00:00 | | 2007-04-17 | 5,38 | 316.500 | 5,55 | 5,32 | 5,54 | 00:00:00 | | 2007-04-18 | 5,53 | 480.300 | 5,59 | 5,25 | 5,37 | 00:00:00 | | 2007-04-19 | 5,31 | 266.400 | 5,44 | 5,23 | 5,38 | 00:00:00 | | 2007-04-20 | 5,41 | 1.425.400 | 6,01 | 5,31 | 5,50 | 00:00:00 | | 2007-04-23 | 5,20 | 814.600 | 5,34 | 5,19 | 5,30 | 00:00:00 | | 2007-04-24 | 5,13 | 221.800 | 5,23 | 5,05 | 5,20 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
