|
 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 | | 2007-08-16 | 839,100 | 3.26 | 3.32 | 2.81 | 3.27 | 00:00:00 | | 2007-08-17 | 216,900 | 3.32 | 3.47 | 3.10 | 3.30 | 00:00:00 | | 2007-08-20 | 123,700 | 3.37 | 3.43 | 3.28 | 3.39 | 00:00:00 | | 2007-08-21 | 267,500 | 3.35 | 3.45 | 3.28 | 3.31 | 00:00:00 | | 2007-08-22 | 239,200 | 3.43 | 3.51 | 3.32 | 3.33 | 00:00:00 | | 2007-08-23 | 230,800 | 3.44 | 3.44 | 3.20 | 3.20 | 00:00:00 | | 2007-08-24 | 96,300 | 3.20 | 3.30 | 3.20 | 3.27 | 00:00:00 | | 2007-08-27 | 187,800 | 3.36 | 3.43 | 3.30 | 3.40 | 00:00:00 | | 2007-08-28 | 86,100 | 3.39 | 3.39 | 3.25 | 3.27 | 00:00:00 | | 2007-08-29 | 174,500 | 3.27 | 3.27 | 3.16 | 3.20 | 00:00:00 | | 2007-08-30 | 69,400 | 3.20 | 3.20 | 3.10 | 3.17 | 00:00:00 | | 2007-08-31 | 294,300 | 3.29 | 3.38 | 3.26 | 3.38 | 00:00:00 | | 2007-09-04 | 237,100 | 3.39 | 3.56 | 3.32 | 3.55 | 00:00:00 | | 2007-09-05 | 145,500 | 3.49 | 3.52 | 3.39 | 3.41 | 00:00:00 | | 2007-09-06 | 387,000 | 3.45 | 3.55 | 3.36 | 3.55 | 00:00:00 | | 2007-09-07 | 222,900 | 3.48 | 3.55 | 3.46 | 3.52 | 00:00:00 | | 2007-09-10 | 146,200 | 3.50 | 3.57 | 3.38 | 3.41 | 00:00:00 | | 2007-09-11 | 189,000 | 3.41 | 3.52 | 3.37 | 3.46 | 00:00:00 | | 2007-09-12 | 80,500 | 3.45 | 3.49 | 3.38 | 3.41 | 00:00:00 | | 2007-09-13 | 104,000 | 3.37 | 3.41 | 3.32 | 3.35 | 00:00:00 | | 2007-09-14 | 64,800 | 3.39 | 3.47 | 3.35 | 3.43 | 00:00:00 | | 2007-09-17 | 91,200 | 3.42 | 3.44 | 3.31 | 3.35 | 00:00:00 | | 2007-09-18 | 199,600 | 3.37 | 3.58 | 3.30 | 3.55 | 00:00:00 | | 2007-09-19 | 139,700 | 3.69 | 3.74 | 3.54 | 3.57 | 00:00:00 | | 2007-09-20 | 176,400 | 3.68 | 3.90 | 3.65 | 3.84 | 00:00:00 | | 2007-09-21 | 118,600 | 3.89 | 3.89 | 3.72 | 3.72 | 00:00:00 | | 2007-09-24 | 156,000 | 3.78 | 3.80 | 3.65 | 3.66 | 00:00:00 | | 2007-09-25 | 76,900 | 3.68 | 3.70 | 3.57 | 3.63 | 00:00:00 | | 2007-09-26 | 84,100 | 3.62 | 3.64 | 3.53 | 3.62 | 00:00:00 | | 2007-09-27 | 160,200 | 3.65 | 3.71 | 3.65 | 3.70 | 00:00:00 | | 2007-09-28 | 321,600 | 3.72 | 3.97 | 3.72 | 3.95 | 00:00:00 | | 2007-10-01 | 185,100 | 3.96 | 3.97 | 3.78 | 3.85 | 00:00:00 | | 2007-10-02 | 99,700 | 3.77 | 3.80 | 3.63 | 3.68 | 00:00:00 | | 2007-10-03 | 133,300 | 3.75 | 3.82 | 3.66 | 3.72 | 00:00:00 | | 2007-10-04 | 182,100 | 3.64 | 3.80 | 3.63 | 3.78 | 00:00:00 | | 2007-10-05 | 276,300 | 3.79 | 3.98 | 3.70 | 3.95 | 00:00:00 | | 2007-10-09 | 344,700 | 3.85 | 4.29 | 3.83 | 4.24 | 00:00:00 | | 2007-10-10 | 221,300 | 4.33 | 4.39 | 4.23 | 4.31 | 00:00:00 | | 2007-10-11 | 246,500 | 4.44 | 4.45 | 4.20 | 4.31 | 00:00:00 | | 2007-10-12 | 123,200 | 4.20 | 4.30 | 4.12 | 4.25 | 00:00:00 | | 2007-10-15 | 81,400 | 4.36 | 4.36 | 4.20 | 4.30 | 00:00:00 | | 2007-10-16 | 76,600 | 4.28 | 4.28 | 4.07 | 4.15 | 00:00:00 | | 2007-10-17 | 223,800 | 4.11 | 4.19 | 3.98 | 3.98 | 00:00:00 | | 2007-10-18 | 210,700 | 4.01 | 4.19 | 3.96 | 4.16 | 00:00:00 | | 2007-10-19 | 146,000 | 4.20 | 4.25 | 4.05 | 4.09 | 00:00:00 | | 2007-10-22 | 164,700 | 3.91 | 4.05 | 3.83 | 4.02 | 00:00:00 | | 2007-10-23 | 223,500 | 4.05 | 4.12 | 3.88 | 4.02 | 00:00:00 | | 2007-10-24 | 131,700 | 4.02 | 4.12 | 3.95 | 4.00 | 00:00:00 | | 2007-10-25 | 162,000 | 4.02 | 4.10 | 3.97 | 4.10 | 00:00:00 | | 2007-10-26 | 163,100 | 4.12 | 4.31 | 4.12 | 4.26 | 00:00:00 | | 2007-10-29 | 188,600 | 4.30 | 4.40 | 4.28 | 4.38 | 00:00:00 | | 2007-10-30 | 177,200 | 4.37 | 4.45 | 4.32 | 4.45 | 00:00:00 | | 2007-10-31 | 436,600 | 4.43 | 4.50 | 4.24 | 4.39 | 00:00:00 | | 2007-11-01 | 116,400 | 4.30 | 4.41 | 4.26 | 4.34 | 00:00:00 | | 2007-11-02 | 141,000 | 4.31 | 4.50 | 4.25 | 4.40 | 00:00:00 | | 2007-11-05 | 65,000 | 4.44 | 4.49 | 4.35 | 4.43 | 00:00:00 | | 2007-11-06 | 372,300 | 4.50 | 4.70 | 4.50 | 4.62 | 00:00:00 | | 2007-11-07 | 404,800 | 4.78 | 4.97 | 4.66 | 4.76 | 00:00:00 | | 2007-11-08 | 246,600 | 4.76 | 4.84 | 4.56 | 4.58 | 00:00:00 | | 2007-11-09 | 77,900 | 4.54 | 4.65 | 4.50 | 4.64 | 00:00:00 | | 2007-11-12 | 124,400 | 4.34 | 4.50 | 4.24 | 4.42 | 00:00:00 | | 2007-11-13 | 226,100 | 4.40 | 4.69 | 4.35 | 4.60 | 00:00:00 | | 2007-11-14 | 211,800 | 4.66 | 4.80 | 4.65 | 4.68 | 00:00:00 | | 2007-11-15 | 201,200 | 4.61 | 4.61 | 4.44 | 4.46 | 00:00:00 | | 2007-11-16 | 148,100 | 4.50 | 4.50 | 4.30 | 4.31 | 00:00:00 | | 2007-11-19 | 158,400 | 4.22 | 4.39 | 4.22 | 4.31 | 00:00:00 | | 2007-11-20 | 187,900 | 4.33 | 4.48 | 4.33 | 4.47 | 00:00:00 | | 2007-11-21 | 150,500 | 4.39 | 4.39 | 4.16 | 4.17 | 00:00:00 | | 2007-11-22 | 120,300 | 4.24 | 4.26 | 4.16 | 4.20 | 00:00:00 | | 2007-11-23 | 82,200 | 4.22 | 4.43 | 4.22 | 4.39 | 00:00:00 | | 2007-11-26 | 392,000 | 4.47 | 4.52 | 4.40 | 4.40 | 00:00:00 | | 2007-11-27 | 247,300 | 4.39 | 4.44 | 4.30 | 4.31 | 00:00:00 | | 2007-11-28 | 86,200 | 4.34 | 4.40 | 4.26 | 4.34 | 00:00:00 | | 2007-11-29 | 84,300 | 4.23 | 4.30 | 4.20 | 4.29 | 00:00:00 | | 2007-11-30 | 151,200 | 4.19 | 4.30 | 4.13 | 4.18 | 00:00:00 | | 2007-12-03 | 225,100 | 4.25 | 4.27 | 4.13 | 4.27 | 00:00:00 | | 2007-12-04 | 59,500 | 4.32 | 4.47 | 4.23 | 4.44 | 00:00:00 | | 2007-12-05 | 95,300 | 4.49 | 4.52 | 4.34 | 4.34 | 00:00:00 | | 2007-12-06 | 95,300 | 4.20 | 4.38 | 4.13 | 4.26 | 00:00:00 | | 2007-12-07 | 72,600 | 4.26 | 4.30 | 4.17 | 4.22 | 00:00:00 | | 2007-12-10 | 93,100 | 4.26 | 4.34 | 4.26 | 4.28 | 00:00:00 | | 2007-12-11 | 116,500 | 4.29 | 4.48 | 4.25 | 4.37 | 00:00:00 | | 2007-12-12 | 179,200 | 4.40 | 4.65 | 4.39 | 4.65 | 00:00:00 | | 2007-12-13 | 92,400 | 4.54 | 4.58 | 4.36 | 4.38 | 00:00:00 | | 2007-12-14 | 115,600 | 4.35 | 4.37 | 4.26 | 4.37 | 00:00:00 | | 2007-12-17 | 128,300 | 4.31 | 4.37 | 4.10 | 4.25 | 00:00:00 | | 2007-12-18 | 142,600 | 4.25 | 4.27 | 4.10 | 4.25 | 00:00:00 | | 2007-12-19 | 35,700 | 4.16 | 4.26 | 4.15 | 4.25 | 00:00:00 | | 2007-12-20 | 64,200 | 4.17 | 4.20 | 4.07 | 4.20 | 00:00:00 | | 2007-12-21 | 162,400 | 4.19 | 4.34 | 4.17 | 4.27 | 00:00:00 | | 2007-12-24 | 33,900 | 4.30 | 4.39 | 4.30 | 4.36 | 00:00:00 | | 2007-12-27 | 54,600 | 4.39 | 4.58 | 4.35 | 4.42 | 00:00:00 | | 2007-12-28 | 45,500 | 4.46 | 4.60 | 4.43 | 4.49 | 00:00:00 | | 2007-12-31 | 15,500 | 4.55 | 4.63 | 4.50 | 4.60 | 00:00:00 | | 2008-01-02 | 110,600 | 4.70 | 4.81 | 4.64 | 4.77 | 00:00:00 | | 2008-01-03 | 125,300 | 4.73 | 4.77 | 4.60 | 4.70 | 00:00:00 | | 2008-01-04 | 190,100 | 4.70 | 4.74 | 4.61 | 4.74 | 00:00:00 | | 2008-01-07 | 150,500 | 4.75 | 4.75 | 4.57 | 4.62 | 00:00:00 | | 2008-01-08 | 340,400 | 4.75 | 4.90 | 4.68 | 4.82 | 00:00:00 | | 2008-01-09 | 212,400 | 4.84 | 4.84 | 4.55 | 4.73 | 00:00:00 | | 2008-01-10 | 186,900 | 4.66 | 4.84 | 4.60 | 4.83 | 00:00:00 | | 2008-01-11 | 118,500 | 4.80 | 4.89 | 4.76 | 4.84 | 00:00:00 | | 2008-01-14 | 432,900 | 4.94 | 5.10 | 4.90 | 5.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
