First Majestic Silver Corp (AG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 16/01/2025 |
9.900.854 |
-1,42%
|
6,04
|
5,55
|
5,78
|
5,56
|
| 15/01/2025 |
13.195.689 |
-5,15%
|
5,60
|
5,5501
|
6,07
|
5,64
|
| 14/01/2025 |
9.991.687 |
5,23%
|
5,60
|
5,60
|
5,945
|
5,84
|
| 13/01/2025 |
8.571.391 |
-5,13%
|
6,04
|
5,535
|
5,74
|
5,55
|
| 10/01/2025 |
9.316.343 |
-0,51%
|
5,93
|
5,8008
|
6,05
|
5,85
|
| 09/01/2025 |
10.012.064 |
-0,51%
|
5,97
|
5,74
|
5,99
|
5,88
|
| 08/01/2025 |
9.986.914 |
-0,84%
|
5,91
|
5,74
|
6,16
|
5,90
|
| 07/01/2025 |
11.469.099 |
2,60%
|
5,89
|
5,855
|
6,16
|
5,93
|
| 06/01/2025 |
7.621.962 |
-0,17%
|
5,89
|
5,70
|
5,98
|
5,78
|
| 03/01/2025 |
8.720.127 |
-1,68%
|
5,58
|
5,64
|
5,99
|
5,79
|
| 02/01/2025 |
9.265.044 |
7,12%
|
5,40
|
5,58
|
5,99
|
5,95
|
| 31/12/2024 |
0 |
1,86%
|
5,40
|
5,38
|
5,53
|
5,49
|
| 30/12/2024 |
8.679.226 |
-2,71%
|
5,45
|
5,35
|
5,54
|
5,495
|
| 27/12/2024 |
5.927.402 |
-2,47%
|
5,56
|
5,46
|
5,60
|
5,54
|
| 26/12/2024 |
2.914.882 |
1,79%
|
5,56
|
5,54
|
5,81
|
5,68
|
| 24/12/2024 |
0 |
0,91%
|
5,52
|
5,46
|
5,59
|
5,58
|
| 23/12/2024 |
6.365.300 |
0,37%
|
5,43
|
5,42
|
5,55
|
5,51
|
| 20/12/2024 |
7.824.943 |
-0,09%
|
5,53
|
5,435
|
5,66
|
5,46
|
| 19/12/2024 |
4.772.182 |
-1,82%
|
5,83
|
5,42
|
5,59
|
5,45
|
| 18/12/2024 |
0 |
-6,30%
|
5,79
|
5,47
|
5,85
|
5,50
|
| 17/12/2024 |
6.268.469 |
-0,85%
|
6,04
|
5,735
|
5,89
|
5,87
|
| 16/12/2024 |
6.274.778 |
-1,82%
|
6,04
|
5,85
|
6,09
|
5,92
|
| 13/12/2024 |
5.405.346 |
-2,74%
|
6,09
|
5,96
|
6,13
|
6,03
|
| 12/12/2024 |
6.303.777 |
-6,89%
|
6,46
|
6,18
|
6,46
|
6,20
|
| 11/12/2024 |
6.605.757 |
4,38%
|
6,455
|
6,425
|
6,78
|
6,68
|
| 10/12/2024 |
4.024.511 |
-1,39%
|
6,42
|
6,37
|
7,10
|
6,40
|
| 09/12/2024 |
6.036.401 |
6,57%
|
6,20
|
6,39
|
6,85
|
6,49
|
| 06/12/2024 |
4.829.149 |
-1,77%
|
6,20
|
5,99
|
6,21
|
6,09
|
| 05/12/2024 |
4.150.313 |
-1,12%
|
6,25
|
6,0958
|
6,31
|
6,20
|
| 04/12/2024 |
4.898.534 |
-1,10%
|
6,36
|
6,24
|
6,46
|
6,27
|
| 03/12/2024 |
6.889.556 |
6,57%
|
6,01
|
6,00
|
6,38
|
6,34
|
| 02/12/2024 |
4.862.076 |
-2,78%
|
6,07
|
5,89
|
6,09
|
5,94
|
| 29/11/2024 |
3.229.867 |
0,49%
|
6,25
|
6,09
|
6,30
|
6,11
|
| 27/11/2024 |
4.998.234 |
0,00%
|
6,07
|
6,02
|
6,30
|
6,14
|
| 26/11/2024 |
4.092.252 |
0,99%
|
6,11
|
6,01
|
6,17
|
6,14
|
| 25/11/2024 |
5.057.198 |
-3,66%
|
6,10
|
6,01
|
6,16
|
6,08
|
| 22/11/2024 |
5.625.760 |
-2,02%
|
6,60
|
6,30
|
6,61
|
6,31
|
| 21/11/2024 |
4.733.157 |
-1,53%
|
6,55
|
6,38
|
6,65
|
6,44
|
| 20/11/2024 |
4.953.821 |
-1,61%
|
6,64
|
6,42
|
6,76
|
6,54
|
| 19/11/2024 |
4.536.214 |
0,76%
|
6,645
|
6,45
|
6,79
|
6,66
|
| 18/11/2024 |
4.773.001 |
4,26%
|
6,64
|
6,555
|
6,79
|
6,61
|
| 15/11/2024 |
13.801.766 |
-1,63%
|
6,4899
|
6,11
|
6,625
|
6,34
|
| 14/11/2024 |
6.730.285 |
4,37%
|
6,39
|
6,11
|
6,59
|
6,4452
|
| 13/11/2024 |
4.703.788 |
-1,91%
|
6,14
|
6,115
|
6,44
|
6,18
|
| 12/11/2024 |
5.545.653 |
1,45%
|
6,13
|
5,98
|
6,30
|
6,30
|
| 11/11/2024 |
8.050.817 |
-4,02%
|
6,23
|
5,98
|
6,29
|
6,21
|
| 08/11/2024 |
4.298.375 |
-5,47%
|
6,6909
|
6,39
|
6,88
|
6,47
|
| 07/11/2024 |
5.065.973 |
3,51%
|
6,81
|
6,38
|
6,88
|
6,76
|
| 06/11/2024 |
6.714.545 |
-4,93%
|
7,08
|
6,35
|
7,145
|
6,56
|
| 05/11/2024 |
4.247.636 |
%
|
7,08
|
6,86
|
7,145
|
6,90
|
| 04/11/2024 |
4.311.028 |
%
|
7,48
|
6,9412
|
7,26
|
7,00
|
| 01/11/2024 |
5.418.880 |
%
|
7,48
|
7,17
|
7,53
|
7,18
|
| 31/10/2024 |
7.563.797 |
%
|
7,42
|
7,1702
|
7,46
|
7,38
|
| 30/10/2024 |
5.351.927 |
%
|
7,76
|
7,53
|
7,81
|
7,69
|
| 29/10/2024 |
5.273.761 |
%
|
7,59
|
7,76
|
8,05
|
7,95
|
| 25/10/2024 |
5.172.314 |
%
|
7,74
|
7,534
|
7,84
|
7,67
|
| 24/10/2024 |
7.815.583 |
%
|
7,78
|
7,55
|
7,946
|
7,82
|
| 23/10/2024 |
7.427.792 |
%
|
7,78
|
7,59
|
7,816
|
7,79
|
| 22/10/2024 |
9.245.188 |
%
|
7,78
|
7,68
|
8,01
|
7,95
|
| 21/10/2024 |
9.192.411 |
%
|
7,74
|
7,41
|
7,80
|
7,59
|
| 18/10/2024 |
10.303.033 |
%
|
6,485
|
6,4821
|
7,36
|
7,30
|
| 17/10/2024 |
5.642.233 |
%
|
6,55
|
6,25
|
6,57
|
6,33
|
| 16/10/2024 |
4.588.022 |
%
|
6,50
|
6,505
|
6,855
|
6,50
|
| 15/10/2024 |
4.731.282 |
%
|
6,50
|
6,38
|
6,62
|
6,58
|
| 14/10/2024 |
3.138.949 |
%
|
6,64
|
6,42
|
6,54
|
6,53
|
| 11/10/2024 |
4.364.250 |
%
|
6,64
|
6,51
|
6,71
|
6,52
|
| 10/10/2024 |
6.353.171 |
%
|
6,255
|
6,21
|
6,64
|
6,58
|
| 09/10/2024 |
4.059.601 |
%
|
6,20
|
6,1101
|
6,26
|
6,24
|
| 08/10/2024 |
6.156.655 |
%
|
6,32
|
6,03
|
6,29
|
6,28
|
| 07/10/2024 |
3.572.053 |
%
|
6,32
|
6,11
|
6,3347
|
6,20
|
| 04/10/2024 |
6.696.902 |
%
|
6,51
|
6,35
|
6,75
|
6,37
|
| 03/10/2024 |
4.532.215 |
%
|
6,51
|
6,20
|
6,36
|
6,35
|
| 02/10/2024 |
5.828.019 |
%
|
6,51
|
6,18
|
6,43
|
6,3799
|
| 01/10/2024 |
5.920.300 |
%
|
6,51
|
6,01
|
6,26
|
6,19
|
| 30/09/2024 |
5.765.593 |
%
|
6,51
|
5,95
|
6,21
|
6,00
|
| 27/09/2024 |
5.168.310 |
%
|
6,51
|
6,25
|
6,565
|
6,30
|
| 26/09/2024 |
6.358.531 |
%
|
6,415
|
6,48
|
6,60
|
6,54
|
| 25/09/2024 |
6.123.116 |
%
|
6,415
|
6,37
|
6,5485
|
6,40
|
| 24/09/2024 |
6.783.046 |
%
|
6,17
|
6,07
|
6,5399
|
6,48
|
| 23/09/2024 |
4.185.799 |
%
|
6,17
|
6,04
|
6,3404
|
6,05
|
| 20/09/2024 |
7.154.205 |
%
|
6,16
|
6,05
|
6,20
|
6,19
|
| 19/09/2024 |
7.969.498 |
%
|
6,16
|
5,9501
|
6,166
|
6,01
|
| 18/09/2024 |
11.033.890 |
%
|
6,135
|
5,86
|
6,334
|
5,87
|
| 17/09/2024 |
6.804.578 |
%
|
6,15
|
6,08
|
6,2992
|
6,08
|
| 16/09/2024 |
8.463.265 |
%
|
6,15
|
6,03
|
6,26
|
6,18
|
| 13/09/2024 |
9.639.548 |
%
|
5,97
|
5,95
|
6,20
|
6,10
|
| 12/09/2024 |
8.801.778 |
%
|
5,305
|
5,254
|
5,87
|
5,79
|
| 11/09/2024 |
9.165.953 |
%
|
4,79
|
4,735
|
5,18
|
5,16
|
| 10/09/2024 |
3.808.200 |
%
|
4,67
|
4,62
|
4,80
|
4,79
|
| 09/09/2024 |
3.567.758 |
%
|
4,67
|
4,60
|
4,78
|
4,62
|
| 06/09/2024 |
7.970.099 |
%
|
4,95
|
4,59
|
4,9588
|
4,65
|
| 05/09/2024 |
8.131.758 |
%
|
5,12
|
4,705
|
5,17
|
4,865
|
| 04/09/2024 |
4.062.011 |
%
|
5,25
|
5,2101
|
5,43
|
5,29
|
| 03/09/2024 |
4.091.899 |
%
|
5,47
|
5,20
|
5,55
|
5,28
|
| 30/08/2024 |
2.359.334 |
%
|
5,63
|
5,5305
|
5,615
|
5,59
|
| 29/08/2024 |
3.295.949 |
%
|
5,72
|
5,575
|
5,68
|
5,59
|
| 28/08/2024 |
4.469.668 |
%
|
5,72
|
5,4502
|
5,64
|
5,54
|
| 27/08/2024 |
2.682.031 |
%
|
5,72
|
5,68
|
5,795
|
5,79
|
| 26/08/2024 |
3.350.945 |
%
|
5,895
|
5,76
|
5,92
|
5,81
|
| 23/08/2024 |
2.929.292 |
%
|
5,745
|
5,655
|
5,84
|
5,78
|
