|
 FIRST MAJESTIC SI - [Ticker: FR.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FR.V quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-16 | 52,800 | 1.89 | 2.05 | 1.86 | 1.93 | 00:00:00 | | 2004-04-19 | 60,700 | 2.05 | 2.06 | 1.86 | 1.95 | 00:00:00 | | 2004-04-20 | 68,000 | 1.88 | 1.95 | 1.83 | 1.83 | 00:00:00 | | 2004-04-21 | 120,400 | 1.75 | 1.80 | 1.65 | 1.75 | 00:00:00 | | 2004-04-22 | 41,200 | 1.71 | 1.80 | 1.71 | 1.77 | 00:00:00 | | 2004-04-23 | 44,600 | 1.77 | 1.83 | 1.71 | 1.74 | 00:00:00 | | 2004-04-26 | 44,300 | 1.86 | 2.06 | 1.85 | 1.95 | 00:00:00 | | 2004-04-27 | 63,200 | 1.99 | 1.99 | 1.82 | 1.85 | 00:00:00 | | 2004-04-28 | 136,500 | 1.89 | 1.89 | 1.70 | 1.73 | 00:00:00 | | 2004-04-29 | 54,600 | 1.69 | 1.80 | 1.67 | 1.75 | 00:00:00 | | 2004-04-30 | 35,600 | 1.70 | 1.90 | 1.70 | 1.90 | 00:00:00 | | 2004-05-03 | 35,200 | 1.90 | 1.90 | 1.71 | 1.78 | 00:00:00 | | 2004-05-04 | 72,800 | 1.84 | 1.90 | 1.75 | 1.79 | 00:00:00 | | 2004-05-05 | 13,700 | 1.83 | 1.85 | 1.75 | 1.83 | 00:00:00 | | 2004-05-06 | 44,300 | 1.80 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2004-05-07 | 28,000 | 1.70 | 1.70 | 1.55 | 1.63 | 00:00:00 | | 2004-05-10 | 37,600 | 1.64 | 1.64 | 1.52 | 1.52 | 00:00:00 | | 2004-05-11 | 29,600 | 1.52 | 1.65 | 1.52 | 1.57 | 00:00:00 | | 2004-05-12 | 31,900 | 1.65 | 1.66 | 1.57 | 1.60 | 00:00:00 | | 2004-05-13 | 21,900 | 1.63 | 1.69 | 1.58 | 1.69 | 00:00:00 | | 2004-05-14 | 42,800 | 1.70 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2004-05-17 | 31,000 | 1.69 | 1.70 | 1.60 | 1.62 | 00:00:00 | | 2004-05-18 | 6,900 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-05-19 | 41,300 | 1.69 | 1.80 | 1.69 | 1.80 | 00:00:00 | | 2004-05-20 | 3,700 | 1.74 | 1.74 | 1.70 | 1.72 | 00:00:00 | | 2004-05-21 | 19,900 | 1.70 | 1.82 | 1.70 | 1.82 | 00:00:00 | | 2004-05-25 | 42,900 | 1.85 | 1.90 | 1.82 | 1.87 | 00:00:00 | | 2004-05-26 | 25,800 | 1.88 | 1.91 | 1.82 | 1.85 | 00:00:00 | | 2004-05-27 | 22,900 | 1.90 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2004-05-28 | 23,800 | 1.84 | 1.84 | 1.71 | 1.71 | 00:00:00 | | 2004-05-31 | 12,300 | 1.80 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2004-06-01 | 13,400 | 1.80 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2004-06-02 | 20,800 | 1.80 | 1.80 | 1.70 | 1.71 | 00:00:00 | | 2004-06-03 | 46,300 | 1.61 | 1.79 | 1.61 | 1.73 | 00:00:00 | | 2004-06-04 | 1,100 | 1.65 | 1.73 | 1.65 | 1.73 | 00:00:00 | | 2004-06-07 | 11,000 | 1.68 | 1.75 | 1.68 | 1.75 | 00:00:00 | | 2004-06-08 | 21,000 | 1.68 | 1.68 | 1.62 | 1.65 | 00:00:00 | | 2004-06-09 | 12,100 | 1.61 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2004-06-10 | 42,600 | 1.62 | 1.68 | 1.57 | 1.65 | 00:00:00 | | 2004-06-11 | 11,500 | 1.68 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2004-06-14 | 19,200 | 1.66 | 1.66 | 1.62 | 1.66 | 00:00:00 | | 2004-06-15 | 27,800 | 1.61 | 1.69 | 1.59 | 1.69 | 00:00:00 | | 2004-06-16 | 1,500 | 1.69 | 1.69 | 1.61 | 1.61 | 00:00:00 | | 2004-06-17 | 37,100 | 1.68 | 1.76 | 1.65 | 1.76 | 00:00:00 | | 2004-06-18 | 46,100 | 1.78 | 1.80 | 1.73 | 1.80 | 00:00:00 | | 2004-06-21 | 31,200 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2004-06-22 | 15,700 | 1.82 | 1.84 | 1.72 | 1.73 | 00:00:00 | | 2004-06-23 | 13,600 | 1.70 | 1.73 | 1.69 | 1.69 | 00:00:00 | | 2004-06-24 | 32,200 | 1.66 | 1.80 | 1.66 | 1.78 | 00:00:00 | | 2004-06-25 | 19,300 | 1.70 | 1.75 | 1.64 | 1.73 | 00:00:00 | | 2004-06-28 | 38,300 | 1.71 | 1.73 | 1.64 | 1.73 | 00:00:00 | | 2004-06-29 | 53,000 | 1.72 | 1.72 | 1.57 | 1.60 | 00:00:00 | | 2004-06-30 | 39,700 | 1.68 | 1.68 | 1.52 | 1.53 | 00:00:00 | | 2004-07-02 | 30,400 | 1.60 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2004-07-05 | 8,300 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2004-07-06 | 17,300 | 1.64 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2004-07-07 | 18,500 | 1.61 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2004-07-08 | 19,100 | 1.64 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2004-07-09 | 18,900 | 1.62 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2004-07-12 | 24,500 | 1.69 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2004-07-13 | 4,900 | 1.63 | 1.67 | 1.61 | 1.67 | 00:00:00 | | 2004-07-14 | 15,300 | 1.68 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2004-07-15 | 24,700 | 1.64 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2004-07-16 | 20,000 | 1.69 | 1.70 | 1.67 | 1.68 | 00:00:00 | | 2004-07-19 | 27,900 | 1.65 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2004-07-20 | 6,500 | 1.66 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2004-07-21 | 9,900 | 1.66 | 1.66 | 1.59 | 1.66 | 00:00:00 | | 2004-07-22 | 33,100 | 1.68 | 1.72 | 1.64 | 1.64 | 00:00:00 | | 2004-07-23 | 30,000 | 1.61 | 1.68 | 1.60 | 1.65 | 00:00:00 | | 2004-07-26 | 4,900 | 1.65 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2004-07-27 | 18,800 | 1.60 | 1.66 | 1.55 | 1.66 | 00:00:00 | | 2004-07-28 | 17,600 | 1.65 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2004-07-29 | 4,600 | 1.68 | 1.68 | 1.60 | 1.65 | 00:00:00 | | 2004-07-30 | 32,000 | 1.65 | 1.67 | 1.61 | 1.66 | 00:00:00 | | 2004-08-03 | 31,900 | 1.62 | 1.67 | 1.58 | 1.65 | 00:00:00 | | 2004-08-04 | 29,300 | 1.65 | 1.68 | 1.61 | 1.64 | 00:00:00 | | 2004-08-05 | 66,000 | 1.65 | 1.73 | 1.60 | 1.68 | 00:00:00 | | 2004-08-06 | 23,900 | 1.68 | 1.72 | 1.64 | 1.70 | 00:00:00 | | 2004-08-09 | 6,600 | 1.72 | 1.72 | 1.65 | 1.65 | 00:00:00 | | 2004-08-10 | 16,900 | 1.69 | 1.72 | 1.60 | 1.60 | 00:00:00 | | 2004-08-11 | 23,300 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2004-08-12 | 20,800 | 1.66 | 1.69 | 1.64 | 1.68 | 00:00:00 | | 2004-08-13 | 7,400 | 1.60 | 1.67 | 1.60 | 1.61 | 00:00:00 | | 2004-08-16 | 13,700 | 1.60 | 1.70 | 1.60 | 1.61 | 00:00:00 | | 2004-08-17 | 16,100 | 1.63 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2004-08-18 | 10,800 | 1.65 | 1.69 | 1.60 | 1.69 | 00:00:00 | | 2004-08-19 | 36,200 | 1.68 | 1.70 | 1.67 | 1.67 | 00:00:00 | | 2004-08-20 | 49,800 | 1.68 | 1.75 | 1.68 | 1.75 | 00:00:00 | | 2004-08-23 | 59,400 | 1.84 | 1.85 | 1.76 | 1.80 | 00:00:00 | | 2004-08-24 | 8,000 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2004-08-25 | 12,100 | 1.83 | 1.83 | 1.75 | 1.75 | 00:00:00 | | 2004-08-26 | 63,200 | 1.80 | 1.85 | 1.80 | 1.84 | 00:00:00 | | 2004-08-27 | 3,000 | 1.84 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2004-08-30 | 36,900 | 1.85 | 1.85 | 1.71 | 1.79 | 00:00:00 | | 2004-08-31 | 36,600 | 1.78 | 1.82 | 1.75 | 1.79 | 00:00:00 | | 2004-09-01 | 23,600 | 1.79 | 1.84 | 1.70 | 1.84 | 00:00:00 | | 2004-09-02 | 16,100 | 1.84 | 1.84 | 1.75 | 1.78 | 00:00:00 | | 2004-09-03 | 25,700 | 1.79 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2004-09-07 | 65,800 | 1.79 | 1.83 | 1.65 | 1.67 | 00:00:00 | | 2004-09-08 | 63,300 | 1.65 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2004-09-09 | 27,000 | 1.60 | 1.61 | 1.57 | 1.61 | 00:00:00 | | 2004-09-10 | 17,500 | 1.57 | 1.61 | 1.57 | 1.60 | 00:00:00 | | 2004-09-13 | 30,600 | 1.60 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2004-09-14 | 19,900 | 1.57 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2004-09-15 | 34,000 | 1.59 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2004-09-16 | 62,300 | 1.57 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2004-09-17 | 33,400 | 1.55 | 1.60 | 1.45 | 1.59 | 00:00:00 | | 2004-09-20 | 61,800 | 1.57 | 1.58 | 1.44 | 1.46 | 00:00:00 | | 2004-09-21 | 22,100 | 1.50 | 1.56 | 1.48 | 1.50 | 00:00:00 | | 2004-09-22 | 12,500 | 1.48 | 1.54 | 1.47 | 1.47 | 00:00:00 | | 2004-09-23 | 27,600 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2004-09-24 | 18,500 | 1.55 | 1.57 | 1.47 | 1.57 | 00:00:00 | | 2004-09-27 | 33,100 | 1.49 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2004-09-28 | 58,900 | 1.49 | 1.55 | 1.45 | 1.53 | 00:00:00 | | 2004-09-29 | 70,900 | 1.53 | 1.53 | 1.42 | 1.53 | 00:00:00 | | 2004-09-30 | 70,600 | 1.55 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2004-10-01 | 61,400 | 1.60 | 1.60 | 1.50 | 1.52 | 00:00:00 | | 2004-10-04 | 59,500 | 1.58 | 1.58 | 1.47 | 1.47 | 00:00:00 | | 2004-10-05 | 50,200 | 1.41 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2004-10-06 | 25,500 | 1.49 | 1.53 | 1.47 | 1.53 | 00:00:00 | | 2004-10-07 | 80,100 | 1.54 | 1.54 | 1.50 | 1.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
