|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-24 | 5,13 | 221.800 | 5,23 | 5,05 | 5,20 | 00:00:00 | | 2007-04-25 | 4,90 | 583.500 | 5,13 | 4,89 | 5,12 | 00:00:00 | | 2007-04-26 | 4,85 | 423.400 | 4,98 | 4,84 | 4,90 | 00:00:00 | | 2007-04-27 | 4,60 | 255.400 | 4,88 | 4,60 | 4,86 | 00:00:00 | | 2007-04-30 | 4,51 | 594.300 | 4,70 | 4,32 | 4,50 | 00:00:00 | | 2007-05-01 | 4,79 | 161.800 | 4,80 | 4,60 | 4,80 | 00:00:00 | | 2007-05-02 | 4,93 | 218.200 | 4,98 | 4,85 | 4,91 | 00:00:00 | | 2007-05-03 | 4,78 | 155.800 | 4,96 | 4,78 | 4,92 | 00:00:00 | | 2007-05-04 | 4,94 | 218.800 | 4,95 | 4,77 | 4,85 | 00:00:00 | | 2007-05-07 | 5,05 | 212.500 | 5,09 | 4,95 | 5,00 | 00:00:00 | | 2007-05-08 | 5,07 | 176.700 | 5,07 | 4,94 | 5,03 | 00:00:00 | | 2007-05-09 | 4,98 | 97.600 | 4,98 | 4,85 | 4,94 | 00:00:00 | | 2007-05-10 | 5,01 | 84.000 | 5,01 | 4,85 | 4,98 | 00:00:00 | | 2007-05-11 | 5,06 | 208.200 | 5,08 | 4,85 | 5,00 | 00:00:00 | | 2007-05-14 | 4,76 | 177.700 | 5,05 | 4,75 | 5,03 | 00:00:00 | | 2007-05-15 | 4,59 | 216.300 | 4,80 | 4,53 | 4,80 | 00:00:00 | | 2007-05-16 | 4,63 | 88.300 | 4,73 | 4,50 | 4,51 | 00:00:00 | | 2007-05-17 | 4,65 | 90.800 | 4,73 | 4,55 | 4,68 | 00:00:00 | | 2007-05-18 | 4,66 | 73.300 | 4,76 | 4,65 | 4,76 | 00:00:00 | | 2007-05-21 | 4,65 | 73.400 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2007-05-22 | 4,42 | 241.300 | 4,73 | 4,40 | 4,67 | 00:00:00 | | 2007-05-23 | 4,43 | 156.600 | 4,58 | 4,41 | 4,42 | 00:00:00 | | 2007-05-24 | 4,18 | 175.900 | 4,42 | 4,15 | 4,40 | 00:00:00 | | 2007-05-25 | 4,16 | 217.100 | 4,40 | 4,13 | 4,13 | 00:00:00 | | 2007-05-28 | 4,15 | 84.200 | 4,21 | 4,10 | 4,15 | 00:00:00 | | 2007-05-29 | 4,27 | 183.700 | 4,33 | 4,17 | 4,22 | 00:00:00 | | 2007-05-30 | 4,30 | 169.500 | 4,37 | 4,15 | 4,28 | 00:00:00 | | 2007-05-31 | 4,49 | 100.000 | 4,49 | 4,37 | 4,37 | 00:00:00 | | 2007-06-01 | 4,64 | 155.500 | 4,65 | 4,54 | 4,55 | 00:00:00 | | 2007-06-04 | 4,66 | 117.100 | 4,70 | 4,53 | 4,62 | 00:00:00 | | 2007-06-05 | 4,57 | 91.000 | 4,66 | 4,50 | 4,56 | 00:00:00 | | 2007-06-06 | 4,55 | 118.700 | 4,59 | 4,42 | 4,43 | 00:00:00 | | 2007-06-07 | 4,33 | 61.200 | 4,57 | 4,33 | 4,47 | 00:00:00 | | 2007-06-08 | 4,28 | 197.000 | 4,30 | 4,10 | 4,30 | 00:00:00 | | 2007-06-11 | 4,22 | 124.100 | 4,30 | 4,07 | 4,30 | 00:00:00 | | 2007-06-12 | 4,05 | 108.500 | 4,19 | 4,00 | 4,19 | 00:00:00 | | 2007-06-13 | 4,12 | 81.200 | 4,14 | 3,97 | 3,99 | 00:00:00 | | 2007-06-14 | 4,38 | 70.400 | 4,39 | 4,09 | 4,10 | 00:00:00 | | 2007-06-15 | 4,43 | 78.400 | 4,43 | 4,19 | 4,39 | 00:00:00 | | 2007-06-18 | 4,57 | 125.200 | 4,58 | 4,43 | 4,50 | 00:00:00 | | 2007-06-19 | 4,65 | 77.000 | 4,65 | 4,55 | 4,56 | 00:00:00 | | 2007-06-20 | 4,70 | 73.700 | 4,80 | 4,65 | 4,68 | 00:00:00 | | 2007-06-21 | 4,77 | 35.900 | 4,79 | 4,60 | 4,77 | 00:00:00 | | 2007-06-22 | 4,75 | 26.700 | 4,80 | 4,70 | 4,77 | 00:00:00 | | 2007-06-25 | 4,63 | 102.600 | 4,84 | 4,55 | 4,84 | 00:00:00 | | 2007-06-26 | 4,25 | 139.500 | 4,48 | 4,20 | 4,48 | 00:00:00 | | 2007-06-27 | 4,31 | 68.800 | 4,31 | 4,15 | 4,22 | 00:00:00 | | 2007-06-28 | 4,44 | 91.200 | 4,48 | 4,34 | 4,48 | 00:00:00 | | 2007-06-29 | 4,52 | 85.800 | 4,52 | 4,35 | 4,48 | 00:00:00 | | 2007-07-03 | 4,60 | 54.900 | 4,60 | 4,50 | 4,58 | 00:00:00 | | 2007-07-04 | 4,65 | 91.600 | 4,71 | 4,55 | 4,59 | 00:00:00 | | 2007-07-05 | 4,55 | 71.900 | 4,65 | 4,46 | 4,65 | 00:00:00 | | 2007-07-06 | 4,89 | 166.700 | 4,89 | 4,46 | 4,46 | 00:00:00 | | 2007-07-09 | 4,85 | 93.400 | 4,90 | 4,75 | 4,90 | 00:00:00 | | 2007-07-10 | 4,92 | 104.400 | 4,93 | 4,82 | 4,85 | 00:00:00 | | 2007-07-11 | 5,00 | 178.200 | 5,00 | 4,81 | 4,89 | 00:00:00 | | 2007-07-12 | 5,05 | 118.800 | 5,14 | 5,01 | 5,02 | 00:00:00 | | 2007-07-13 | 5,05 | 103.700 | 5,10 | 5,01 | 5,09 | 00:00:00 | | 2007-07-16 | 4,99 | 128.100 | 5,07 | 4,91 | 5,05 | 00:00:00 | | 2007-07-17 | 5,01 | 56.900 | 5,02 | 4,92 | 4,99 | 00:00:00 | | 2007-07-18 | 4,95 | 74.000 | 5,04 | 4,94 | 5,01 | 00:00:00 | | 2007-07-19 | 4,91 | 49.500 | 4,97 | 4,86 | 4,95 | 00:00:00 | | 2007-07-20 | 4,90 | 122.300 | 4,91 | 4,72 | 4,89 | 00:00:00 | | 2007-07-23 | 4,93 | 88.000 | 4,93 | 4,77 | 4,78 | 00:00:00 | | 2007-07-24 | 4,93 | 93.400 | 4,93 | 4,69 | 4,87 | 00:00:00 | | 2007-07-25 | 4,71 | 59.400 | 4,79 | 4,70 | 4,77 | 00:00:00 | | 2007-07-26 | 4,64 | 149.700 | 4,75 | 4,50 | 4,70 | 00:00:00 | | 2007-07-27 | 4,71 | 62.200 | 4,71 | 4,52 | 4,58 | 00:00:00 | | 2007-07-30 | 4,60 | 60.600 | 4,70 | 4,54 | 4,68 | 00:00:00 | | 2007-07-31 | 4,70 | 95.400 | 4,75 | 4,56 | 4,68 | 00:00:00 | | 2007-08-01 | 4,77 | 78.100 | 4,77 | 4,70 | 4,70 | 00:00:00 | | 2007-08-02 | 4,72 | 69.400 | 4,74 | 4,66 | 4,71 | 00:00:00 | | 2007-08-03 | 4,40 | 82.100 | 4,68 | 4,40 | 4,68 | 00:00:00 | | 2007-08-07 | 4,22 | 140.300 | 4,35 | 4,10 | 4,30 | 00:00:00 | | 2007-08-08 | 4,17 | 103.800 | 4,27 | 4,15 | 4,19 | 00:00:00 | | 2007-08-09 | 3,85 | 227.700 | 4,05 | 3,79 | 4,05 | 00:00:00 | | 2007-08-10 | 4,18 | 344.300 | 4,20 | 3,47 | 3,63 | 00:00:00 | | 2007-08-13 | 4,00 | 549.600 | 4,00 | 3,74 | 3,76 | 00:00:00 | | 2007-08-14 | 3,91 | 117.600 | 3,98 | 3,87 | 3,98 | 00:00:00 | | 2007-08-15 | 3,60 | 241.800 | 3,84 | 3,60 | 3,72 | 00:00:00 | | 2007-08-16 | 3,27 | 839.100 | 3,32 | 2,81 | 3,26 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
