AG - First Majestic Silver Corp.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20209,649,929,509,509,503.767.500
01 lug 20209,9510,039,499,789,784.469.000
30 giu 20209,419,979,279,959,956.344.000
29 giu 20209,409,449,199,429,423.635.100
26 giu 20209,059,418,789,399,394.873.000
25 giu 20209,019,148,899,139,132.374.200
24 giu 20209,149,308,878,978,974.564.200
23 giu 20209,359,459,199,299,293.908.100
22 giu 20208,979,378,899,129,126.845.800
19 giu 20208,698,988,568,638,636.263.000
18 giu 20208,608,688,378,418,413.443.400
17 giu 20208,838,928,638,678,673.440.400
16 giu 20209,189,278,728,768,765.260.500
15 giu 20208,749,238,469,149,146.401.000
12 giu 20209,609,709,159,269,265.021.700
11 giu 202010,1510,329,229,319,317.904.300
10 giu 20209,9410,379,5110,3710,376.996.200
09 giu 20209,9310,219,729,779,773.776.200
08 giu 20209,899,939,589,929,923.893.900
05 giu 20209,439,779,219,729,727.635.800
04 giu 20209,9010,159,789,989,984.131.600
03 giu 20209,659,919,419,739,736.312.500
02 giu 202010,8010,8010,0810,0910,097.322.100
01 giu 202010,2510,8610,2410,7310,739.666.000
29 mag 20209,7010,089,6310,0110,018.162.100
28 mag 20209,779,879,239,319,315.080.700
27 mag 20208,889,498,819,479,474.895.500
26 mag 20209,529,569,139,179,174.892.800
22 mag 20209,469,759,369,389,383.919.600
21 mag 20209,459,549,069,389,384.955.500
20 mag 20209,609,829,489,719,716.677.900
19 mag 20209,399,969,319,429,4211.263.100
18 mag 20209,579,699,109,269,269.239.500
15 mag 20208,408,868,168,848,8413.394.900
14 mag 20207,538,047,207,907,909.131.200
13 mag 20208,078,077,467,657,655.516.100
12 mag 20207,958,247,867,917,914.184.500
11 mag 20208,328,337,807,807,805.947.900
08 mag 20208,418,698,228,288,284.164.100
07 mag 20208,118,487,978,378,374.981.400
06 mag 20208,028,137,817,947,943.098.900
05 mag 20208,308,367,898,178,174.308.200
04 mag 20208,408,488,188,218,214.368.300
01 mag 20207,888,357,768,328,324.268.300
30 apr 20208,668,707,958,078,075.597.400
29 apr 20208,158,658,068,638,636.351.100
28 apr 20207,768,197,668,118,114.674.600
27 apr 20207,737,807,397,777,774.219.600
24 apr 20207,807,867,317,707,704.994.800
23 apr 20207,658,037,457,637,636.919.700
22 apr 20207,357,577,347,407,403.863.100
21 apr 20206,817,226,767,147,144.590.100
20 apr 20207,027,496,987,187,184.859.800
17 apr 20207,167,336,946,976,975.821.800
16 apr 20207,477,577,137,357,354.492.800
15 apr 20207,367,657,147,397,394.681.100
14 apr 20208,038,507,417,637,637.147.300
13 apr 20207,107,776,667,677,675.834.400
09 apr 20206,757,196,647,077,075.755.700
08 apr 20206,526,696,356,406,403.542.700
07 apr 20206,756,996,426,496,494.322.100
06 apr 20206,306,656,196,546,545.820.100
03 apr 20206,306,546,006,056,053.867.100
02 apr 20206,356,666,216,306,304.608.000
01 apr 20206,066,355,876,116,115.420.300
31 mar 20206,456,606,186,196,193.517.600
30 mar 20206,726,986,106,396,395.117.200
27 mar 20207,007,176,546,826,825.203.800
26 mar 20207,427,907,057,247,246.015.500
25 mar 20207,057,906,857,417,418.457.700
24 mar 20207,157,386,607,237,239.844.000
23 mar 20205,936,385,446,006,006.855.100
20 mar 20206,136,215,505,515,516.340.700
19 mar 20205,506,464,805,625,626.005.100
18 mar 20205,846,605,355,405,406.896.400
17 mar 20205,356,715,306,296,298.819.900
16 mar 20204,285,844,175,495,499.076.400
13 mar 20205,945,954,955,005,008.888.200
12 mar 20205,566,695,405,645,647.826.500
11 mar 20207,307,346,426,576,576.245.500
10 mar 20207,397,546,967,387,383.926.500
09 mar 20207,347,686,907,117,113.745.600
06 mar 20208,178,187,587,927,925.549.700
05 mar 20208,158,307,908,168,165.156.900
04 mar 20208,088,197,788,088,083.835.200
03 mar 20208,138,497,788,088,089.637.500
02 mar 20207,908,107,647,917,914.999.000
28 feb 20207,197,826,867,547,5413.324.400
27 feb 20209,359,438,258,308,308.669.200
26 feb 20209,299,539,089,249,244.600.400
25 feb 20209,609,859,349,349,345.235.500
24 feb 202010,2710,289,699,819,817.428.100
21 feb 20209,9610,039,819,969,966.532.900
20 feb 20209,3910,129,339,729,728.905.100
19 feb 202010,1810,219,269,329,3214.475.400
18 feb 20209,7510,299,7410,1310,137.138.100
14 feb 20209,649,879,569,609,603.845.400
13 feb 20209,759,859,589,639,633.253.300
12 feb 20209,709,739,589,609,602.267.900
11 feb 20209,809,869,529,759,752.579.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità