AG - First Majestic Silver Corp.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 févr. 20209,649,879,569,609,603 841 000
13 févr. 20209,759,859,589,639,633 253 300
12 févr. 20209,709,739,589,609,602 267 900
11 févr. 20209,809,869,529,759,752 579 500
10 févr. 20209,639,909,529,829,822 939 400
07 févr. 20209,8910,039,579,579,573 261 400
06 févr. 20209,8510,009,689,909,903 208 400
05 févr. 20209,559,869,509,749,742 847 500
04 févr. 20209,679,749,369,529,523 360 100
03 févr. 20209,9810,029,639,799,793 149 900
31 janv. 202010,0010,189,9710,0710,073 058 800
30 janv. 202010,2110,289,9310,0010,003 418 400
29 janv. 20209,9610,149,7710,0810,083 537 800
28 janv. 202010,0410,169,819,929,924 741 600
27 janv. 202010,7910,8810,1010,1510,155 145 300
24 janv. 202010,2410,6310,2010,5810,583 924 100
23 janv. 202010,2010,5910,1510,1910,193 153 800
22 janv. 202010,3810,6310,2910,3310,333 208 000
21 janv. 202010,3710,529,8110,4610,466 482 000
17 janv. 202011,1211,1210,4110,5310,536 290 100
16 janv. 202011,0111,1710,8611,0511,052 876 200
15 janv. 202011,0411,1610,7011,0611,064 337 000
14 janv. 202010,5310,8710,5110,8310,834 057 500
13 janv. 202010,9210,9510,5310,6310,634 292 100
10 janv. 202011,0111,2210,9711,0111,014 739 500
09 janv. 202010,9611,1810,8410,8510,854 694 600
08 janv. 202011,7711,7711,0811,1811,186 945 300
07 janv. 202011,6512,0011,5811,9511,953 730 000
06 janv. 202012,2612,2611,5411,6511,656 245 000
03 janv. 202012,4512,4811,9111,9711,974 012 400
02 janv. 202012,4212,5512,1412,2212,223 648 800
31 déc. 201912,5412,6912,2512,2612,264 659 300
30 déc. 201911,9812,6011,9812,4112,415 642 200
27 déc. 201912,0412,1911,8611,8911,895 445 200
26 déc. 201912,1612,5411,9012,1612,165 946 400
24 déc. 201911,3211,9811,3011,9611,964 323 200
23 déc. 201910,5411,2310,4911,2311,236 785 700
20 déc. 201910,8510,8510,3510,3610,365 684 900
19 déc. 201910,7410,9610,6810,8010,803 855 400
18 déc. 201910,9511,0210,5310,8810,887 191 700
17 déc. 201911,1511,3811,1211,1411,142 819 200
16 déc. 201911,2911,4911,1011,1411,144 937 600
13 déc. 201910,6511,2310,6511,2311,236 247 000
12 déc. 201910,9411,0610,5510,6910,695 806 400
11 déc. 201910,5810,8210,4610,7110,715 357 300
10 déc. 201910,5610,6010,4510,5910,592 304 900
09 déc. 201910,6410,6610,3710,4110,413 094 500
06 déc. 201910,8910,9010,4710,4710,476 573 800
05 déc. 201911,0511,4610,9811,2311,233 475 400
04 déc. 201911,1911,2410,9011,0311,033 815 500
03 déc. 201911,1611,3811,0811,2611,265 368 200
02 déc. 201910,6110,9310,5610,9110,913 100 500
29 nov. 201910,5610,8010,5010,7610,762 135 600
27 nov. 201910,7510,7510,3710,5610,562 964 600
26 nov. 201910,4810,8710,4310,8210,823 047 200
25 nov. 201910,3710,6710,3410,4110,411 835 000
22 nov. 201910,5510,6410,3310,5110,512 368 600
21 nov. 201910,8910,9610,5010,5110,513 144 300
20 nov. 201910,8510,9910,7310,9610,962 651 200
19 nov. 201910,7711,0610,7410,8310,833 735 900
18 nov. 201910,5310,8710,5310,8410,842 820 700
15 nov. 201910,5910,7210,5510,6010,602 262 200
14 nov. 201910,6010,7710,5010,7610,762 943 200
13 nov. 201910,7510,7810,4710,5010,503 542 900
12 nov. 201910,1510,6110,0710,5910,594 798 200
11 nov. 20199,8410,259,7710,2310,235 030 500
08 nov. 20199,479,979,419,809,803 845 000
07 nov. 201910,0410,439,579,699,697 852 100
06 nov. 201910,2010,259,8910,1810,185 372 400
05 nov. 201910,3110,359,9610,1410,148 752 600
04 nov. 201910,9710,9710,6310,6510,654 527 500
01 nov. 201910,5111,0010,4610,9910,994 199 800
31 oct. 201910,5910,7110,3510,6710,674 332 200
30 oct. 201910,3810,429,9410,3710,374 097 900
29 oct. 201910,1710,4410,1210,3110,312 918 100
28 oct. 201910,5510,6010,2710,3110,313 637 000
25 oct. 201910,8410,9810,4310,7510,755 665 300
24 oct. 201910,0810,4510,0810,4510,452 722 100
23 oct. 20199,9610,279,9510,0410,043 116 300
22 oct. 20199,9810,109,769,899,892 894 200
21 oct. 201910,3710,459,939,969,963 051 800
18 oct. 201910,3110,5010,0310,2410,243 535 600
17 oct. 20199,9110,409,8810,3710,375 069 200
16 oct. 20199,329,969,279,959,954 972 000
15 oct. 20199,339,399,169,199,194 023 600
14 oct. 20199,319,529,249,449,441 743 300
11 oct. 20199,629,649,189,229,224 321 900
10 oct. 20199,639,789,429,759,753 333 300
09 oct. 20199,859,969,649,679,673 044 900
08 oct. 20199,729,889,579,869,863 139 900
07 oct. 20199,609,719,439,529,522 191 600
04 oct. 20199,429,709,319,669,662 431 200
03 oct. 20199,509,849,449,479,473 745 500
02 oct. 20199,509,539,209,489,483 467 300
01 oct. 20199,129,498,989,219,215 526 100
30 sept. 20199,329,488,919,099,097 209 200
27 sept. 20199,569,799,449,639,635 362 900
26 sept. 20199,9410,099,889,909,904 266 600
25 sept. 201910,3810,479,7810,0010,006 011 700
24 sept. 201910,3210,6410,1010,5310,535 350 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages