|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-07 | 80,100 | 1.54 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2004-10-08 | 75,900 | 1.53 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2004-10-12 | 118,300 | 1.50 | 1.52 | 1.46 | 1.46 | 00:00:00 | | 2004-10-13 | 56,800 | 1.48 | 1.55 | 1.45 | 1.48 | 00:00:00 | | 2004-10-14 | 42,700 | 1.50 | 1.56 | 1.47 | 1.47 | 00:00:00 | | 2004-10-15 | 86,100 | 1.50 | 1.55 | 1.44 | 1.52 | 00:00:00 | | 2004-10-18 | 72,100 | 1.45 | 1.50 | 1.43 | 1.43 | 00:00:00 | | 2004-10-19 | 39,500 | 1.47 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2004-10-20 | 40,000 | 1.46 | 1.56 | 1.46 | 1.50 | 00:00:00 | | 2004-10-21 | 26,100 | 1.54 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2004-10-22 | 29,600 | 1.55 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2004-10-25 | 94,200 | 1.60 | 1.74 | 1.58 | 1.67 | 00:00:00 | | 2004-10-26 | 22,500 | 1.65 | 1.70 | 1.63 | 1.66 | 00:00:00 | | 2004-10-27 | 33,200 | 1.70 | 1.72 | 1.65 | 1.65 | 00:00:00 | | 2004-10-28 | 23,500 | 1.63 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2004-10-29 | 23,100 | 1.67 | 1.68 | 1.63 | 1.68 | 00:00:00 | | 2004-11-01 | 15,300 | 1.68 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2004-11-02 | 13,700 | 1.67 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2004-11-03 | 42,200 | 1.65 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2004-11-04 | 56,700 | 1.63 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2004-11-05 | 82,900 | 1.60 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2004-11-08 | 159,700 | 1.65 | 1.80 | 1.63 | 1.77 | 00:00:00 | | 2004-11-09 | 258,600 | 1.81 | 2.00 | 1.81 | 1.89 | 00:00:00 | | 2004-11-10 | 98,900 | 1.98 | 1.98 | 1.85 | 1.85 | 00:00:00 | | 2004-11-11 | 28,200 | 1.90 | 1.90 | 1.83 | 1.87 | 00:00:00 | | 2004-11-12 | 176,500 | 1.87 | 2.07 | 1.87 | 1.95 | 00:00:00 | | 2004-11-15 | 91,500 | 1.98 | 2.00 | 1.94 | 1.95 | 00:00:00 | | 2004-11-16 | 133,400 | 1.95 | 2.13 | 1.90 | 2.05 | 00:00:00 | | 2004-11-17 | 154,300 | 2.11 | 2.11 | 2.00 | 2.06 | 00:00:00 | | 2004-11-18 | 116,200 | 2.07 | 2.15 | 2.06 | 2.15 | 00:00:00 | | 2004-11-19 | 161,600 | 2.19 | 2.19 | 1.91 | 2.10 | 00:00:00 | | 2004-11-22 | 74,300 | 1.99 | 2.10 | 1.99 | 2.05 | 00:00:00 | | 2004-11-23 | 81,800 | 2.07 | 2.07 | 1.92 | 2.05 | 00:00:00 | | 2004-11-24 | 83,100 | 2.05 | 2.05 | 1.88 | 1.91 | 00:00:00 | | 2004-11-25 | 7,600 | 1.91 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2004-11-26 | 115,700 | 1.99 | 2.08 | 1.92 | 2.03 | 00:00:00 | | 2004-11-29 | 92,700 | 2.05 | 2.07 | 2.01 | 2.05 | 00:00:00 | | 2004-11-30 | 59,200 | 2.05 | 2.05 | 1.95 | 2.05 | 00:00:00 | | 2004-12-01 | 119,500 | 1.99 | 2.10 | 1.98 | 2.03 | 00:00:00 | | 2004-12-02 | 74,900 | 2.04 | 2.04 | 1.94 | 2.00 | 00:00:00 | | 2004-12-03 | 232,900 | 2.02 | 2.13 | 2.01 | 2.08 | 00:00:00 | | 2004-12-06 | 98,200 | 2.06 | 2.12 | 2.05 | 2.10 | 00:00:00 | | 2004-12-07 | 42,700 | 2.09 | 2.09 | 2.00 | 2.01 | 00:00:00 | | 2004-12-08 | 53,100 | 1.94 | 1.99 | 1.83 | 1.99 | 00:00:00 | | 2004-12-09 | 45,500 | 1.99 | 1.99 | 1.90 | 1.99 | 00:00:00 | | 2004-12-10 | 11,600 | 1.97 | 1.98 | 1.92 | 1.93 | 00:00:00 | | 2004-12-13 | 35,000 | 1.93 | 1.95 | 1.88 | 1.88 | 00:00:00 | | 2004-12-14 | 23,400 | 1.90 | 1.94 | 1.83 | 1.85 | 00:00:00 | | 2004-12-15 | 29,700 | 1.82 | 1.92 | 1.82 | 1.86 | 00:00:00 | | 2004-12-16 | 12,900 | 1.86 | 1.90 | 1.83 | 1.85 | 00:00:00 | | 2004-12-17 | 36,900 | 1.89 | 1.92 | 1.88 | 1.92 | 00:00:00 | | 2004-12-20 | 46,500 | 1.92 | 1.95 | 1.88 | 1.94 | 00:00:00 | | 2004-12-21 | 42,600 | 1.92 | 1.92 | 1.83 | 1.90 | 00:00:00 | | 2004-12-22 | 10,400 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2004-12-23 | 20,800 | 1.90 | 1.92 | 1.84 | 1.92 | 00:00:00 | | 2004-12-24 | 34,500 | 1.93 | 1.98 | 1.89 | 1.98 | 00:00:00 | | 2004-12-29 | 40,500 | 1.98 | 1.98 | 1.88 | 1.88 | 00:00:00 | | 2004-12-30 | 37,600 | 1.92 | 1.99 | 1.86 | 1.91 | 00:00:00 | | 2004-12-31 | 30,400 | 1.93 | 1.99 | 1.93 | 1.99 | 00:00:00 | | 2005-01-04 | 14,600 | 1.94 | 1.98 | 1.90 | 1.90 | 00:00:00 | | 2005-01-05 | 48,000 | 1.88 | 1.96 | 1.84 | 1.84 | 00:00:00 | | 2005-01-06 | 34,600 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2005-01-07 | 46,500 | 1.80 | 1.80 | 1.65 | 1.78 | 00:00:00 | | 2005-01-10 | 51,700 | 1.55 | 1.79 | 1.55 | 1.79 | 00:00:00 | | 2005-01-11 | 12,600 | 1.78 | 1.78 | 1.72 | 1.72 | 00:00:00 | | 2005-01-12 | 54,400 | 1.71 | 1.80 | 1.70 | 1.79 | 00:00:00 | | 2005-01-13 | 17,200 | 1.78 | 1.80 | 1.75 | 1.78 | 00:00:00 | | 2005-01-14 | 19,800 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2005-01-17 | 17,200 | 1.76 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2005-01-18 | 40,500 | 1.74 | 1.77 | 1.70 | 1.75 | 00:00:00 | | 2005-01-19 | 48,400 | 1.73 | 1.75 | 1.67 | 1.74 | 00:00:00 | | 2005-01-20 | 34,700 | 1.74 | 1.75 | 1.67 | 1.75 | 00:00:00 | | 2005-01-21 | 35,000 | 1.74 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2005-01-24 | 114,600 | 1.75 | 1.87 | 1.71 | 1.75 | 00:00:00 | | 2005-01-25 | 64,000 | 1.74 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2005-01-26 | 88,800 | 1.73 | 1.77 | 1.70 | 1.73 | 00:00:00 | | 2005-01-27 | 89,300 | 1.84 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2005-01-28 | 37,700 | 1.74 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2005-01-31 | 83,300 | 1.85 | 1.85 | 1.79 | 1.85 | 00:00:00 | | 2005-02-01 | 39,000 | 1.87 | 1.88 | 1.80 | 1.88 | 00:00:00 | | 2005-02-02 | 174,800 | 1.95 | 2.07 | 1.92 | 2.02 | 00:00:00 | | 2005-02-03 | 182,600 | 2.10 | 2.10 | 1.95 | 2.00 | 00:00:00 | | 2005-02-04 | 131,200 | 2.05 | 2.05 | 1.90 | 2.00 | 00:00:00 | | 2005-02-07 | 118,200 | 2.00 | 2.07 | 1.90 | 2.00 | 00:00:00 | | 2005-02-08 | 47,000 | 2.00 | 2.01 | 1.91 | 1.97 | 00:00:00 | | 2005-02-09 | 77,700 | 2.03 | 2.03 | 1.95 | 1.97 | 00:00:00 | | 2005-02-10 | 149,000 | 2.05 | 2.12 | 2.01 | 2.06 | 00:00:00 | | 2005-02-11 | 211,700 | 2.15 | 2.36 | 2.13 | 2.29 | 00:00:00 | | 2005-02-14 | 296,800 | 2.31 | 2.55 | 2.31 | 2.55 | 00:00:00 | | 2005-02-15 | 151,800 | 2.58 | 2.58 | 2.35 | 2.45 | 00:00:00 | | 2005-02-16 | 80,100 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2005-02-17 | 118,300 | 2.48 | 2.48 | 2.40 | 2.47 | 00:00:00 | | 2005-02-18 | 65,000 | 2.47 | 2.48 | 2.42 | 2.47 | 00:00:00 | | 2005-02-21 | 217,200 | 2.60 | 2.64 | 2.55 | 2.64 | 00:00:00 | | 2005-02-22 | 329,600 | 2.69 | 2.84 | 2.69 | 2.80 | 00:00:00 | | 2005-02-23 | 250,300 | 2.80 | 2.80 | 2.55 | 2.60 | 00:00:00 | | 2005-02-24 | 76,000 | 2.70 | 2.70 | 2.63 | 2.70 | 00:00:00 | | 2005-02-25 | 100,900 | 2.75 | 2.77 | 2.67 | 2.73 | 00:00:00 | | 2005-02-28 | 81,600 | 2.77 | 2.79 | 2.70 | 2.78 | 00:00:00 | | 2005-03-01 | 87,600 | 2.75 | 2.79 | 2.66 | 2.70 | 00:00:00 | | 2005-03-02 | 55,500 | 2.71 | 2.71 | 2.60 | 2.62 | 00:00:00 | | 2005-03-03 | 39,500 | 2.56 | 2.75 | 2.56 | 2.57 | 00:00:00 | | 2005-03-04 | 87,200 | 2.65 | 2.75 | 2.55 | 2.75 | 00:00:00 | | 2005-03-07 | 94,700 | 2.75 | 2.78 | 2.65 | 2.77 | 00:00:00 | | 2005-03-08 | 138,500 | 2.79 | 2.81 | 2.70 | 2.78 | 00:00:00 | | 2005-03-09 | 146,600 | 2.80 | 2.81 | 2.71 | 2.80 | 00:00:00 | | 2005-03-10 | 94,900 | 2.78 | 2.79 | 2.69 | 2.69 | 00:00:00 | | 2005-03-11 | 31,600 | 2.69 | 2.70 | 2.66 | 2.70 | 00:00:00 | | 2005-03-14 | 61,800 | 2.64 | 2.66 | 2.30 | 2.66 | 00:00:00 | | 2005-03-15 | 32,100 | 2.58 | 2.70 | 2.55 | 2.68 | 00:00:00 | | 2005-03-16 | 57,100 | 2.70 | 2.70 | 2.55 | 2.65 | 00:00:00 | | 2005-03-17 | 76,700 | 2.65 | 2.65 | 2.45 | 2.52 | 00:00:00 | | 2005-03-18 | 80,000 | 2.55 | 2.65 | 2.42 | 2.65 | 00:00:00 | | 2005-03-21 | 209,100 | 2.55 | 2.55 | 2.36 | 2.40 | 00:00:00 | | 2005-03-22 | 62,800 | 2.55 | 2.55 | 2.38 | 2.41 | 00:00:00 | | 2005-03-23 | 78,700 | 2.35 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2005-03-24 | 79,000 | 2.25 | 2.35 | 2.19 | 2.33 | 00:00:00 | | 2005-03-28 | 24,800 | 2.30 | 2.35 | 2.21 | 2.30 | 00:00:00 | | 2005-03-29 | 76,300 | 2.25 | 2.53 | 2.20 | 2.38 | 00:00:00 | | 2005-03-30 | 48,000 | 2.31 | 2.35 | 2.22 | 2.25 | 00:00:00 | | 2005-03-31 | 33,800 | 2.30 | 2.40 | 2.29 | 2.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
