|
 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 | | 2007-08-16 | 3,27 | 839.100 | 3,32 | 2,81 | 3,26 | 00:00:00 | | 2007-08-17 | 3,30 | 216.900 | 3,47 | 3,10 | 3,32 | 00:00:00 | | 2007-08-20 | 3,39 | 123.700 | 3,43 | 3,28 | 3,37 | 00:00:00 | | 2007-08-21 | 3,31 | 267.500 | 3,45 | 3,28 | 3,35 | 00:00:00 | | 2007-08-22 | 3,33 | 239.200 | 3,51 | 3,32 | 3,43 | 00:00:00 | | 2007-08-23 | 3,20 | 230.800 | 3,44 | 3,20 | 3,44 | 00:00:00 | | 2007-08-24 | 3,27 | 96.300 | 3,30 | 3,20 | 3,20 | 00:00:00 | | 2007-08-27 | 3,40 | 187.800 | 3,43 | 3,30 | 3,36 | 00:00:00 | | 2007-08-28 | 3,27 | 86.100 | 3,39 | 3,25 | 3,39 | 00:00:00 | | 2007-08-29 | 3,20 | 174.500 | 3,27 | 3,16 | 3,27 | 00:00:00 | | 2007-08-30 | 3,17 | 69.400 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2007-08-31 | 3,38 | 294.300 | 3,38 | 3,26 | 3,29 | 00:00:00 | | 2007-09-04 | 3,55 | 237.100 | 3,56 | 3,32 | 3,39 | 00:00:00 | | 2007-09-05 | 3,41 | 145.500 | 3,52 | 3,39 | 3,49 | 00:00:00 | | 2007-09-06 | 3,55 | 387.000 | 3,55 | 3,36 | 3,45 | 00:00:00 | | 2007-09-07 | 3,52 | 222.900 | 3,55 | 3,46 | 3,48 | 00:00:00 | | 2007-09-10 | 3,41 | 146.200 | 3,57 | 3,38 | 3,50 | 00:00:00 | | 2007-09-11 | 3,46 | 189.000 | 3,52 | 3,37 | 3,41 | 00:00:00 | | 2007-09-12 | 3,41 | 80.500 | 3,49 | 3,38 | 3,45 | 00:00:00 | | 2007-09-13 | 3,35 | 104.000 | 3,41 | 3,32 | 3,37 | 00:00:00 | | 2007-09-14 | 3,43 | 64.800 | 3,47 | 3,35 | 3,39 | 00:00:00 | | 2007-09-17 | 3,35 | 91.200 | 3,44 | 3,31 | 3,42 | 00:00:00 | | 2007-09-18 | 3,55 | 199.600 | 3,58 | 3,30 | 3,37 | 00:00:00 | | 2007-09-19 | 3,57 | 139.700 | 3,74 | 3,54 | 3,69 | 00:00:00 | | 2007-09-20 | 3,84 | 176.400 | 3,90 | 3,65 | 3,68 | 00:00:00 | | 2007-09-21 | 3,72 | 118.600 | 3,89 | 3,72 | 3,89 | 00:00:00 | | 2007-09-24 | 3,66 | 156.000 | 3,80 | 3,65 | 3,78 | 00:00:00 | | 2007-09-25 | 3,63 | 76.900 | 3,70 | 3,57 | 3,68 | 00:00:00 | | 2007-09-26 | 3,62 | 84.100 | 3,64 | 3,53 | 3,62 | 00:00:00 | | 2007-09-27 | 3,70 | 160.200 | 3,71 | 3,65 | 3,65 | 00:00:00 | | 2007-09-28 | 3,95 | 321.600 | 3,97 | 3,72 | 3,72 | 00:00:00 | | 2007-10-01 | 3,85 | 185.100 | 3,97 | 3,78 | 3,96 | 00:00:00 | | 2007-10-02 | 3,68 | 99.700 | 3,80 | 3,63 | 3,77 | 00:00:00 | | 2007-10-03 | 3,72 | 133.300 | 3,82 | 3,66 | 3,75 | 00:00:00 | | 2007-10-04 | 3,78 | 182.100 | 3,80 | 3,63 | 3,64 | 00:00:00 | | 2007-10-05 | 3,95 | 276.300 | 3,98 | 3,70 | 3,79 | 00:00:00 | | 2007-10-09 | 4,24 | 344.700 | 4,29 | 3,83 | 3,85 | 00:00:00 | | 2007-10-10 | 4,31 | 221.300 | 4,39 | 4,23 | 4,33 | 00:00:00 | | 2007-10-11 | 4,31 | 246.500 | 4,45 | 4,20 | 4,44 | 00:00:00 | | 2007-10-12 | 4,25 | 123.200 | 4,30 | 4,12 | 4,20 | 00:00:00 | | 2007-10-15 | 4,30 | 81.400 | 4,36 | 4,20 | 4,36 | 00:00:00 | | 2007-10-16 | 4,15 | 76.600 | 4,28 | 4,07 | 4,28 | 00:00:00 | | 2007-10-17 | 3,98 | 223.800 | 4,19 | 3,98 | 4,11 | 00:00:00 | | 2007-10-18 | 4,16 | 210.700 | 4,19 | 3,96 | 4,01 | 00:00:00 | | 2007-10-19 | 4,09 | 146.000 | 4,25 | 4,05 | 4,20 | 00:00:00 | | 2007-10-22 | 4,02 | 164.700 | 4,05 | 3,83 | 3,91 | 00:00:00 | | 2007-10-23 | 4,02 | 223.500 | 4,12 | 3,88 | 4,05 | 00:00:00 | | 2007-10-24 | 4,00 | 131.700 | 4,12 | 3,95 | 4,02 | 00:00:00 | | 2007-10-25 | 4,10 | 162.000 | 4,10 | 3,97 | 4,02 | 00:00:00 | | 2007-10-26 | 4,26 | 163.100 | 4,31 | 4,12 | 4,12 | 00:00:00 | | 2007-10-29 | 4,38 | 188.600 | 4,40 | 4,28 | 4,30 | 00:00:00 | | 2007-10-30 | 4,45 | 177.200 | 4,45 | 4,32 | 4,37 | 00:00:00 | | 2007-10-31 | 4,39 | 436.600 | 4,50 | 4,24 | 4,43 | 00:00:00 | | 2007-11-01 | 4,34 | 116.400 | 4,41 | 4,26 | 4,30 | 00:00:00 | | 2007-11-02 | 4,40 | 141.000 | 4,50 | 4,25 | 4,31 | 00:00:00 | | 2007-11-05 | 4,43 | 65.000 | 4,49 | 4,35 | 4,44 | 00:00:00 | | 2007-11-06 | 4,62 | 372.300 | 4,70 | 4,50 | 4,50 | 00:00:00 | | 2007-11-07 | 4,76 | 404.800 | 4,97 | 4,66 | 4,78 | 00:00:00 | | 2007-11-08 | 4,58 | 246.600 | 4,84 | 4,56 | 4,76 | 00:00:00 | | 2007-11-09 | 4,64 | 77.900 | 4,65 | 4,50 | 4,54 | 00:00:00 | | 2007-11-12 | 4,42 | 124.400 | 4,50 | 4,24 | 4,34 | 00:00:00 | | 2007-11-13 | 4,60 | 226.100 | 4,69 | 4,35 | 4,40 | 00:00:00 | | 2007-11-14 | 4,68 | 211.800 | 4,80 | 4,65 | 4,66 | 00:00:00 | | 2007-11-15 | 4,46 | 201.200 | 4,61 | 4,44 | 4,61 | 00:00:00 | | 2007-11-16 | 4,31 | 148.100 | 4,50 | 4,30 | 4,50 | 00:00:00 | | 2007-11-19 | 4,31 | 158.400 | 4,39 | 4,22 | 4,22 | 00:00:00 | | 2007-11-20 | 4,47 | 187.900 | 4,48 | 4,33 | 4,33 | 00:00:00 | | 2007-11-21 | 4,17 | 150.500 | 4,39 | 4,16 | 4,39 | 00:00:00 | | 2007-11-22 | 4,20 | 120.300 | 4,26 | 4,16 | 4,24 | 00:00:00 | | 2007-11-23 | 4,39 | 82.200 | 4,43 | 4,22 | 4,22 | 00:00:00 | | 2007-11-26 | 4,40 | 392.000 | 4,52 | 4,40 | 4,47 | 00:00:00 | | 2007-11-27 | 4,31 | 247.300 | 4,44 | 4,30 | 4,39 | 00:00:00 | | 2007-11-28 | 4,34 | 86.200 | 4,40 | 4,26 | 4,34 | 00:00:00 | | 2007-11-29 | 4,29 | 84.300 | 4,30 | 4,20 | 4,23 | 00:00:00 | | 2007-11-30 | 4,18 | 151.200 | 4,30 | 4,13 | 4,19 | 00:00:00 | | 2007-12-03 | 4,27 | 225.100 | 4,27 | 4,13 | 4,25 | 00:00:00 | | 2007-12-04 | 4,44 | 59.500 | 4,47 | 4,23 | 4,32 | 00:00:00 | | 2007-12-05 | 4,34 | 95.300 | 4,52 | 4,34 | 4,49 | 00:00:00 | | 2007-12-06 | 4,26 | 95.300 | 4,38 | 4,13 | 4,20 | 00:00:00 | | 2007-12-07 | 4,22 | 72.600 | 4,30 | 4,17 | 4,26 | 00:00:00 | | 2007-12-10 | 4,28 | 93.100 | 4,34 | 4,26 | 4,26 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
