AG - First Majestic Silver Corp.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 201910,5510,6410,3310,5810,581.811.316
21 nov 201910,8910,9610,5010,5110,513.144.300
20 nov 201910,8510,9910,7310,9610,962.651.200
19 nov 201910,7711,0610,7410,8310,833.735.900
18 nov 201910,5310,8710,5310,8410,842.820.700
15 nov 201910,5910,7210,5510,6010,602.262.200
14 nov 201910,6010,7710,5010,7610,762.943.200
13 nov 201910,7510,7810,4710,5010,503.542.900
12 nov 201910,1510,6110,0710,5910,594.798.200
11 nov 20199,8410,259,7710,2310,235.030.500
08 nov 20199,479,979,419,809,803.845.000
07 nov 201910,0410,439,579,699,697.852.100
06 nov 201910,2010,259,8910,1810,185.372.400
05 nov 201910,3110,359,9610,1410,148.752.600
04 nov 201910,9710,9710,6310,6510,654.527.500
01 nov 201910,5111,0010,4610,9910,994.199.800
31 ott 201910,5910,7110,3510,6710,674.332.200
30 ott 201910,3810,429,9410,3710,374.097.900
29 ott 201910,1710,4410,1210,3110,312.918.100
28 ott 201910,5510,6010,2710,3110,313.637.000
25 ott 201910,8410,9810,4310,7510,755.665.300
24 ott 201910,0810,4510,0810,4510,452.722.100
23 ott 20199,9610,279,9510,0410,043.116.300
22 ott 20199,9810,109,769,899,892.894.200
21 ott 201910,3710,459,939,969,963.051.800
18 ott 201910,3110,5010,0310,2410,243.535.600
17 ott 20199,9110,409,8810,3710,375.069.200
16 ott 20199,329,969,279,959,954.972.000
15 ott 20199,339,399,169,199,194.023.600
14 ott 20199,319,529,249,449,441.743.300
11 ott 20199,629,649,189,229,224.321.900
10 ott 20199,639,789,429,759,753.333.300
09 ott 20199,859,969,649,679,673.044.900
08 ott 20199,729,889,579,869,863.139.900
07 ott 20199,609,719,439,529,522.191.600
04 ott 20199,429,709,319,669,662.431.200
03 ott 20199,509,849,449,479,473.745.500
02 ott 20199,509,539,209,489,483.467.300
01 ott 20199,129,498,989,219,215.526.100
30 set 20199,329,488,919,099,097.209.200
27 set 20199,569,799,449,639,635.362.900
26 set 20199,9410,099,889,909,904.266.600
25 set 201910,3810,479,7810,0010,006.011.700
24 set 201910,3210,6410,1010,5310,535.350.300
23 set 201910,3910,6610,2810,5010,507.987.800
20 set 20199,9510,149,7710,0910,094.904.900
19 set 20199,6510,059,639,979,973.104.400
18 set 20199,789,909,319,639,634.838.400
17 set 20199,789,869,579,809,803.230.100
16 set 20199,679,809,309,679,674.147.000
13 set 20199,839,959,309,319,315.981.100
12 set 201910,3510,509,769,789,785.455.800
11 set 20199,8610,229,779,969,964.278.200
10 set 20199,6310,029,539,779,774.779.000
09 set 20199,859,939,429,739,736.643.400
06 set 201910,2810,439,859,879,876.150.200
05 set 201910,8910,9710,1010,2810,288.793.300
04 set 201911,2711,4511,1111,3211,324.934.800
03 set 201911,1311,6211,0811,2811,286.525.700
30 ago 201910,7911,0710,7010,8810,883.943.900
29 ago 201911,2811,2910,5510,7410,746.388.800
28 ago 201911,3511,5711,0211,2111,214.927.800
27 ago 201911,2311,4611,1211,2511,256.574.500
26 ago 201911,1011,2210,8310,9510,954.734.000
23 ago 201910,4111,0610,3811,0111,015.221.500
22 ago 201910,3510,5310,2710,3110,312.202.000
21 ago 201910,3910,6510,3710,4410,442.779.200
20 ago 201910,1510,6310,1110,5010,503.707.000
19 ago 20199,6010,359,479,999,995.158.100
16 ago 201910,0510,269,829,909,904.983.200
15 ago 201910,0610,359,9310,2610,263.832.600
14 ago 201910,5310,7410,1610,1810,186.713.500
13 ago 201910,9611,009,8310,2710,2711.310.100
12 ago 201910,7511,1110,6310,6610,666.437.500
09 ago 201910,8210,8810,6510,7110,716.199.800
08 ago 201910,2410,8610,1610,8110,814.664.100
07 ago 201910,3810,9710,3810,4810,489.700.700
06 ago 20199,9910,159,789,899,894.505.700
05 ago 20199,9610,409,9310,0210,026.506.600
02 ago 20199,719,839,499,559,556.031.000
01 ago 20199,029,948,969,849,849.153.600
31 lug 20199,9810,029,149,429,4211.229.100
30 lug 201910,0310,169,9510,0610,063.393.000
29 lug 20199,8710,019,649,989,983.172.900
26 lug 20199,769,919,699,829,823.661.800
25 lug 201910,1810,219,549,679,678.060.100
24 lug 201910,2510,3910,1410,2610,265.564.300
23 lug 201910,1210,369,7410,0210,027.037.000
22 lug 201910,0310,3610,0010,1010,108.325.600
19 lug 20199,8910,249,649,909,909.735.400
18 lug 20199,329,989,209,929,9211.488.000
17 lug 20198,759,378,719,319,318.908.100
16 lug 20197,938,697,908,578,577.700.900
15 lug 20197,817,927,737,917,913.794.600
12 lug 20197,947,957,787,807,803.693.800
11 lug 20198,148,167,827,937,933.436.800
10 lug 20198,118,257,978,148,143.683.600
09 lug 20197,787,927,697,917,912.842.700
08 lug 20197,827,877,697,787,782.682.500
05 lug 20197,617,847,517,787,783.507.800
*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