AG - First Majestic Silver Corp.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 20199,329,989,209,929,9211.510.400
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
03 lug 20198,008,007,787,887,881.713.400
02 lug 20197,507,967,367,937,934.265.300
01 lug 20197,617,727,437,457,454.093.000
28 giu 20197,817,927,727,917,913.723.500
27 giu 20197,707,807,617,777,773.484.300
26 giu 20197,668,027,637,837,834.529.500
25 giu 20198,008,137,687,907,907.085.300
24 giu 20197,558,037,518,018,016.986.300
21 giu 20197,357,507,177,467,465.466.900
20 giu 20197,237,557,157,387,386.927.500
19 giu 20196,696,936,666,906,902.864.600
18 giu 20196,826,866,666,736,732.457.700
17 giu 20196,546,746,546,726,722.369.000
14 giu 20196,696,826,416,556,552.741.500
13 giu 20196,566,696,506,636,631.689.900
12 giu 20196,556,656,476,566,561.881.600
11 giu 20196,266,476,226,476,471.882.900
10 giu 20196,286,326,186,306,302.220.200
07 giu 20196,586,616,416,446,442.113.900
06 giu 20196,426,526,346,496,492.177.100
05 giu 20196,546,726,316,366,364.113.500
04 giu 20196,346,556,266,396,393.813.900
03 giu 20196,206,466,126,456,454.190.500
31 mag 20195,876,135,856,086,083.651.700
30 mag 20195,535,775,495,745,742.475.900
29 mag 20195,625,645,515,545,542.153.300
28 mag 20195,605,665,485,555,553.591.400
24 mag 20195,575,705,485,675,672.156.400
23 mag 20195,615,775,545,605,602.816.600
22 mag 20195,815,835,535,535,532.681.500
21 mag 20195,755,815,655,775,772.395.600
20 mag 20195,835,875,795,815,811.093.700
17 mag 20195,755,895,705,865,862.521.000
16 mag 20195,905,915,745,805,802.261.900
15 mag 20195,996,055,915,935,931.774.500
14 mag 20196,056,055,825,935,931.932.000
13 mag 20195,996,075,896,076,073.357.100
10 mag 20195,965,975,855,885,882.861.800
09 mag 20195,926,065,836,006,003.527.000
08 mag 20196,046,125,825,845,842.413.600
07 mag 20195,886,055,746,036,032.765.400
06 mag 20195,775,885,735,835,831.328.500
03 mag 20195,855,945,795,835,832.379.300
02 mag 20195,905,925,655,745,743.876.300
01 mag 20196,106,245,905,975,973.306.800
30 apr 20196,106,186,076,146,141.815.900
29 apr 20196,266,266,036,086,082.357.300
26 apr 20196,056,356,056,326,324.134.700
25 apr 20196,036,125,946,016,012.994.700
24 apr 20195,966,085,885,995,992.935.200
23 apr 20195,816,025,785,955,952.662.100
22 apr 20196,046,135,885,905,902.470.800
18 apr 20196,086,186,016,076,072.111.300
17 apr 20196,126,216,006,046,042.679.200
16 apr 20196,236,236,046,076,072.873.700
15 apr 20196,196,336,126,286,282.160.400
12 apr 20196,356,406,256,276,271.639.400
11 apr 20196,356,446,246,306,302.597.300
10 apr 20196,586,646,486,486,481.729.900
09 apr 20196,576,646,546,606,601.383.700
08 apr 20196,596,666,506,546,542.087.300
05 apr 20196,476,536,416,456,451.349.400
04 apr 20196,236,556,166,556,552.597.600
03 apr 20196,356,426,266,346,342.541.400
02 apr 20196,236,386,226,306,301.999.200
01 apr 20196,606,616,246,326,323.910.600
*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