|
 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 | | 2005-03-31 | 33,800 | 2.30 | 2.40 | 2.29 | 2.31 | 00:00:00 | | 2005-04-01 | 36,000 | 2.31 | 2.38 | 2.21 | 2.38 | 00:00:00 | | 2005-04-04 | 47,700 | 2.40 | 2.40 | 2.34 | 2.38 | 00:00:00 | | 2005-04-05 | 38,600 | 2.34 | 2.44 | 2.34 | 2.38 | 00:00:00 | | 2005-04-06 | 47,000 | 2.41 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2005-04-07 | 25,300 | 2.50 | 2.50 | 2.35 | 2.40 | 00:00:00 | | 2005-04-08 | 28,300 | 2.40 | 2.50 | 2.34 | 2.48 | 00:00:00 | | 2005-04-11 | 22,500 | 2.45 | 2.48 | 2.38 | 2.48 | 00:00:00 | | 2005-04-12 | 23,600 | 2.48 | 2.49 | 2.38 | 2.43 | 00:00:00 | | 2005-04-13 | 33,400 | 2.42 | 2.45 | 2.37 | 2.45 | 00:00:00 | | 2005-04-14 | 27,000 | 2.37 | 2.45 | 2.34 | 2.39 | 00:00:00 | | 2005-04-15 | 30,300 | 2.34 | 2.42 | 2.34 | 2.41 | 00:00:00 | | 2005-04-18 | 33,900 | 2.42 | 2.42 | 2.26 | 2.26 | 00:00:00 | | 2005-04-19 | 35,000 | 2.29 | 2.40 | 2.29 | 2.36 | 00:00:00 | | 2005-04-20 | 47,400 | 2.32 | 2.50 | 2.32 | 2.50 | 00:00:00 | | 2005-04-21 | 78,400 | 2.50 | 2.50 | 2.36 | 2.48 | 00:00:00 | | 2005-04-22 | 54,700 | 2.40 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2005-04-25 | 30,900 | 2.40 | 2.40 | 2.35 | 2.36 | 00:00:00 | | 2005-04-26 | 14,700 | 2.40 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2005-04-27 | 21,800 | 2.39 | 2.40 | 2.33 | 2.33 | 00:00:00 | | 2005-04-28 | 38,800 | 2.38 | 2.38 | 2.24 | 2.24 | 00:00:00 | | 2005-04-29 | 34,300 | 2.35 | 2.45 | 2.26 | 2.45 | 00:00:00 | | 2005-05-02 | 106,200 | 2.44 | 2.44 | 2.00 | 2.29 | 00:00:00 | | 2005-05-03 | 75,900 | 2.35 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2005-05-04 | 13,200 | 2.30 | 2.30 | 2.25 | 2.27 | 00:00:00 | | 2005-05-05 | 16,600 | 2.26 | 2.29 | 2.21 | 2.21 | 00:00:00 | | 2005-05-06 | 29,100 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2005-05-09 | 21,500 | 2.16 | 2.21 | 2.15 | 2.21 | 00:00:00 | | 2005-05-10 | 5,600 | 2.12 | 2.18 | 2.12 | 2.12 | 00:00:00 | | 2005-05-11 | 13,900 | 2.12 | 2.20 | 2.12 | 2.20 | 00:00:00 | | 2005-05-12 | 25,700 | 2.20 | 2.20 | 2.10 | 2.10 | 00:00:00 | | 2005-05-13 | 80,800 | 2.10 | 2.11 | 2.00 | 2.11 | 00:00:00 | | 2005-05-16 | 68,100 | 2.00 | 2.00 | 1.88 | 1.97 | 00:00:00 | | 2005-05-17 | 70,900 | 2.00 | 2.05 | 1.91 | 2.05 | 00:00:00 | | 2005-05-18 | 38,900 | 2.08 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2005-05-19 | 85,800 | 1.98 | 2.06 | 1.98 | 2.01 | 00:00:00 | | 2005-05-20 | 39,000 | 2.08 | 2.08 | 1.92 | 2.00 | 00:00:00 | | 2005-05-24 | 27,900 | 2.00 | 2.00 | 1.91 | 1.95 | 00:00:00 | | 2005-05-25 | 74,200 | 1.97 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2005-05-26 | 11,600 | 1.97 | 1.97 | 1.90 | 1.97 | 00:00:00 | | 2005-05-27 | 77,700 | 1.99 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2005-05-30 | 52,500 | 2.00 | 2.05 | 1.89 | 2.00 | 00:00:00 | | 2005-05-31 | 48,900 | 1.95 | 2.05 | 1.89 | 2.00 | 00:00:00 | | 2005-06-01 | 203,100 | 2.00 | 2.09 | 1.90 | 1.90 | 00:00:00 | | 2005-06-02 | 156,800 | 2.01 | 2.10 | 2.01 | 2.08 | 00:00:00 | | 2005-06-03 | 31,900 | 2.09 | 2.10 | 2.00 | 2.03 | 00:00:00 | | 2005-06-06 | 34,500 | 2.08 | 2.10 | 2.05 | 2.06 | 00:00:00 | | 2005-06-07 | 8,300 | 2.05 | 2.08 | 2.04 | 2.04 | 00:00:00 | | 2005-06-08 | 21,000 | 2.04 | 2.09 | 1.95 | 2.00 | 00:00:00 | | 2005-06-09 | 10,400 | 2.00 | 2.00 | 1.93 | 1.99 | 00:00:00 | | 2005-06-10 | 11,600 | 1.99 | 1.99 | 1.95 | 1.96 | 00:00:00 | | 2005-06-13 | 13,900 | 1.99 | 2.00 | 1.94 | 1.94 | 00:00:00 | | 2005-06-14 | 55,200 | 1.95 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2005-06-15 | 17,000 | 1.89 | 2.00 | 1.89 | 2.00 | 00:00:00 | | 2005-06-16 | 35,700 | 1.98 | 1.99 | 1.90 | 1.90 | 00:00:00 | | 2005-06-17 | 55,700 | 1.93 | 2.00 | 1.90 | 1.97 | 00:00:00 | | 2005-06-20 | 38,800 | 2.00 | 2.00 | 1.92 | 1.92 | 00:00:00 | | 2005-06-21 | 36,700 | 1.97 | 1.99 | 1.91 | 1.91 | 00:00:00 | | 2005-06-22 | 19,200 | 2.00 | 2.00 | 1.91 | 1.91 | 00:00:00 | | 2005-06-23 | 19,000 | 1.93 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2005-06-24 | 5,500 | 1.91 | 1.91 | 1.90 | 1.90 | 00:00:00 | | 2005-06-27 | 16,400 | 1.94 | 1.94 | 1.86 | 1.86 | 00:00:00 | | 2005-06-28 | 177,800 | 1.75 | 1.89 | 1.75 | 1.76 | 00:00:00 | | 2005-06-29 | 37,800 | 1.78 | 1.86 | 1.78 | 1.82 | 00:00:00 | | 2005-06-30 | 139,700 | 1.82 | 1.82 | 1.65 | 1.80 | 00:00:00 | | 2005-07-04 | 97,200 | 1.80 | 1.86 | 1.76 | 1.83 | 00:00:00 | | 2005-07-05 | 205,700 | 1.80 | 1.91 | 1.78 | 1.83 | 00:00:00 | | 2005-07-06 | 45,900 | 1.87 | 1.92 | 1.85 | 1.90 | 00:00:00 | | 2005-07-07 | 58,100 | 1.95 | 1.99 | 1.90 | 1.92 | 00:00:00 | | 2005-07-08 | 15,300 | 1.93 | 1.93 | 1.92 | 1.92 | 00:00:00 | | 2005-07-11 | 45,700 | 1.96 | 1.96 | 1.82 | 1.86 | 00:00:00 | | 2005-07-12 | 19,200 | 1.93 | 1.93 | 1.86 | 1.86 | 00:00:00 | | 2005-07-13 | 33,800 | 1.85 | 1.92 | 1.80 | 1.80 | 00:00:00 | | 2005-07-14 | 5,000 | 1.80 | 1.91 | 1.80 | 1.82 | 00:00:00 | | 2005-07-15 | 8,700 | 1.82 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2005-07-18 | 32,400 | 1.81 | 1.87 | 1.81 | 1.87 | 00:00:00 | | 2005-07-19 | 47,300 | 1.85 | 1.86 | 1.80 | 1.82 | 00:00:00 | | 2005-07-20 | 28,400 | 1.85 | 1.90 | 1.82 | 1.85 | 00:00:00 | | 2005-07-21 | 27,200 | 1.88 | 1.90 | 1.85 | 1.88 | 00:00:00 | | 2005-07-22 | 31,900 | 1.83 | 1.90 | 1.81 | 1.88 | 00:00:00 | | 2005-07-25 | 29,600 | 1.92 | 1.97 | 1.91 | 1.95 | 00:00:00 | | 2005-07-26 | 31,200 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2005-07-27 | 56,300 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2005-07-28 | 41,300 | 1.90 | 1.95 | 1.86 | 1.90 | 00:00:00 | | 2005-07-29 | 34,200 | 1.95 | 1.95 | 1.88 | 1.95 | 00:00:00 | | 2005-08-02 | 57,400 | 1.94 | 2.00 | 1.92 | 1.92 | 00:00:00 | | 2005-08-03 | 67,800 | 2.00 | 2.10 | 1.93 | 2.10 | 00:00:00 | | 2005-08-04 | 50,300 | 2.05 | 2.08 | 1.95 | 1.96 | 00:00:00 | | 2005-08-05 | 21,800 | 1.98 | 2.05 | 1.96 | 2.05 | 00:00:00 | | 2005-08-08 | 26,000 | 2.02 | 2.05 | 1.98 | 1.98 | 00:00:00 | | 2005-08-09 | 13,800 | 1.95 | 1.99 | 1.95 | 1.97 | 00:00:00 | | 2005-08-10 | 17,000 | 2.00 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2005-08-11 | 51,000 | 1.99 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2005-08-12 | 40,700 | 2.00 | 2.00 | 1.93 | 1.97 | 00:00:00 | | 2005-08-15 | 159,300 | 2.00 | 2.04 | 1.98 | 2.04 | 00:00:00 | | 2005-08-16 | 53,400 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2005-08-17 | 42,400 | 2.10 | 2.12 | 2.03 | 2.03 | 00:00:00 | | 2005-08-18 | 64,200 | 2.00 | 2.09 | 2.00 | 2.05 | 00:00:00 | | 2005-08-19 | 105,700 | 2.05 | 2.15 | 2.01 | 2.15 | 00:00:00 | | 2005-08-22 | 28,800 | 1.99 | 2.11 | 1.99 | 2.00 | 00:00:00 | | 2005-08-23 | 33,200 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2005-08-24 | 22,600 | 2.00 | 2.05 | 1.97 | 1.97 | 00:00:00 | | 2005-08-25 | 48,800 | 1.98 | 1.99 | 1.92 | 1.95 | 00:00:00 | | 2005-08-26 | 63,700 | 1.91 | 1.96 | 1.87 | 1.88 | 00:00:00 | | 2005-08-29 | 17,100 | 1.86 | 1.97 | 1.86 | 1.90 | 00:00:00 | | 2005-08-30 | 61,500 | 1.90 | 1.98 | 1.85 | 1.98 | 00:00:00 | | 2005-08-31 | 26,100 | 1.98 | 1.98 | 1.84 | 1.92 | 00:00:00 | | 2005-09-01 | 100,000 | 1.95 | 2.00 | 1.84 | 1.95 | 00:00:00 | | 2005-09-02 | 110,400 | 2.01 | 2.14 | 2.01 | 2.05 | 00:00:00 | | 2005-09-06 | 30,300 | 2.06 | 2.10 | 2.06 | 2.06 | 00:00:00 | | 2005-09-07 | 61,100 | 2.06 | 2.09 | 2.06 | 2.07 | 00:00:00 | | 2005-09-08 | 7,500 | 2.03 | 2.05 | 2.03 | 2.04 | 00:00:00 | | 2005-09-09 | 78,900 | 2.07 | 2.07 | 2.06 | 2.07 | 00:00:00 | | 2005-09-12 | 35,200 | 2.08 | 2.08 | 2.05 | 2.06 | 00:00:00 | | 2005-09-13 | 23,300 | 2.06 | 2.10 | 2.06 | 2.06 | 00:00:00 | | 2005-09-14 | 73,700 | 2.08 | 2.11 | 2.06 | 2.11 | 00:00:00 | | 2005-09-15 | 144,500 | 2.15 | 2.21 | 2.11 | 2.16 | 00:00:00 | | 2005-09-16 | 88,100 | 2.30 | 2.30 | 2.15 | 2.15 | 00:00:00 | | 2005-09-19 | 52,100 | 2.19 | 2.37 | 2.18 | 2.24 | 00:00:00 | | 2005-09-20 | 102,600 | 2.25 | 2.35 | 2.20 | 2.35 | 00:00:00 | | 2005-09-21 | 44,900 | 2.21 | 2.29 | 2.21 | 2.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
