AG - First Majestic Silver Corp.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20197,668,027,637,837,834.524.818
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 20196,356,426,266,346,342.542.000
02 apr 20196,236,386,226,306,301.999.200
01 apr 20196,606,616,246,326,323.910.600
29 mar 20196,736,776,566,586,583.103.100
28 mar 20196,686,686,476,626,624.406.900
27 mar 20197,137,156,856,906,903.280.700
26 mar 20197,097,157,007,127,122.378.600
25 mar 20196,957,196,897,157,153.815.600
22 mar 20196,907,016,856,896,892.871.600
21 mar 20196,907,076,756,946,943.848.200
20 mar 20196,756,966,576,906,903.970.100
19 mar 20196,796,806,646,776,772.576.300
18 mar 20196,716,796,546,656,653.479.600
15 mar 20196,686,846,586,726,725.493.100
14 mar 20196,666,826,606,626,623.441.500
13 mar 20196,887,026,856,966,963.529.900
12 mar 20196,706,896,696,876,872.820.300
11 mar 20196,756,836,536,636,633.311.000
08 mar 20196,716,796,576,786,783.672.600
07 mar 20196,286,506,246,496,492.468.300
06 mar 20196,456,536,276,316,313.789.600
05 mar 20196,406,476,276,466,462.891.800
04 mar 20196,326,406,126,406,403.664.700
01 mar 20196,606,736,346,356,353.815.000
28 feb 20196,796,826,666,746,742.474.800
27 feb 20197,017,036,726,786,783.605.000
26 feb 20196,787,086,707,037,033.854.600
25 feb 20196,506,996,506,926,924.270.500
22 feb 20196,616,766,556,586,583.459.800
21 feb 20196,586,666,436,556,553.781.800
20 feb 20196,706,826,566,666,665.712.900
19 feb 20196,256,646,256,616,616.203.500
15 feb 20196,116,206,016,196,193.487.300
14 feb 20195,936,065,866,056,052.247.000
13 feb 20195,876,065,855,925,922.085.200
12 feb 20196,006,055,875,935,932.140.800
11 feb 20195,956,075,925,995,991.348.600
08 feb 20195,916,075,896,036,032.148.400
07 feb 20196,046,085,835,865,863.353.100
06 feb 20196,016,226,016,046,042.826.300
05 feb 20196,016,125,986,116,112.238.200
04 feb 20195,846,055,816,056,051.891.400
*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