XNYS
Datos históricos de First Majestic Silver Corp.
First Majestic Silver Corp. · AG
$17.23
▼ -0.05 (-0.30%)
Última operación · 10/10/2026, 18:18:57 UTC
- Variación en el periodo
- +30.51%
- Máximo
- US$32.04
- 27 de febrero de 2026
- Mínimo
- US$10.19
- 5 de noviembre de 2025
- Volumen medio diario
- 16.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.30 | 17.48 | 17.07 | 17.28 | +1.77% | 9.45 M |
| 8 oct 2026 | 16.58 | 17.02 | 16.55 | 16.98 | +1.98% | 13.34 M |
| 7 oct 2026 | 16.80 | 16.96 | 16.44 | 16.65 | −5.07% | 11.45 M |
| 6 oct 2026 | 17.63 | 17.79 | 17.19 | 17.54 | +0.17% | 9.49 M |
| 5 oct 2026 | 17.82 | 17.82 | 17.11 | 17.51 | −0.91% | 7.77 M |
| 2 oct 2026 | 17.99 | 18.07 | 17.44 | 17.67 | +0.06% | 9.16 M |
| 1 oct 2026 | 17.66 | 17.91 | 17.45 | 17.66 | −0.17% | 8.94 M |
| 30 sep 2026 | 18.14 | 18.22 | 17.67 | 17.69 | −2.16% | 9.09 M |
| 29 sep 2026 | 18.04 | 18.11 | 17.60 | 18.08 | +0.72% | 13.68 M |
| 28 sep 2026 | 17.86 | 18.27 | 17.61 | 17.95 | −5.58% | 10.09 M |
| 25 sep 2026 | 18.76 | 19.12 | 18.51 | 19.01 | +1.33% | 6.03 M |
| 24 sep 2026 | 18.85 | 18.90 | 18.38 | 18.76 | −1.52% | 8.72 M |
| 23 sep 2026 | 19.62 | 19.72 | 18.89 | 19.05 | −6.25% | 10.64 M |
| 22 sep 2026 | 19.37 | 20.45 | 19.24 | 20.32 | +5.23% | 10.03 M |
| 21 sep 2026 | 19.96 | 20.09 | 19.02 | 19.31 | −2.67% | 10.52 M |
| 18 sep 2026 | 19.71 | 19.95 | 19.27 | 19.84 | +1.80% | 12.02 M |
| 17 sep 2026 | 19.25 | 19.64 | 18.97 | 19.49 | +6.33% | 7.59 M |
| 16 sep 2026 | 19.06 | 19.18 | 17.93 | 18.33 | −1.66% | 11.64 M |
| 15 sep 2026 | 18.91 | 19.01 | 18.28 | 18.64 | −0.85% | 5.49 M |
| 14 sep 2026 | 18.82 | 19.07 | 18.43 | 18.80 | −3.89% | 9.38 M |
| 11 sep 2026 | 20.46 | 20.75 | 19.43 | 19.56 | −2.93% | 9.42 M |
| 10 sep 2026 | 20.14 | 20.59 | 19.92 | 20.15 | −4.86% | 9.08 M |
| 9 sep 2026 | 21.21 | 21.49 | 20.87 | 21.18 | +2.07% | 9.4 M |
| 8 sep 2026 | 20.99 | 21.22 | 20.72 | 20.75 | −1.05% | 6.7 M |
| 4 sep 2026 | 20.71 | 21.23 | 20.49 | 20.97 | −1.96% | 7.56 M |
| 3 sep 2026 | 22.00 | 22.03 | 20.96 | 21.39 | +0.90% | 10.08 M |
| 2 sep 2026 | 20.48 | 21.23 | 20.40 | 21.20 | +6.75% | 9.55 M |
| 1 sep 2026 | 19.73 | 20.77 | 19.55 | 19.86 | −3.55% | 12.43 M |
| 31 ago 2026 | 20.76 | 20.76 | 20.19 | 20.59 | −0.82% | 6.95 M |
| 28 ago 2026 | 22.15 | 22.19 | 20.38 | 20.76 | −4.51% | 14.99 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.