First Majestic Silver Corp (AG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 22/08/2024 |
2.565.913 |
%
|
5,745
|
5,6301
|
5,79
|
5,68
|
| 21/08/2024 |
3.103.693 |
%
|
5,86
|
5,69
|
5,8978
|
5,85
|
| 20/08/2024 |
3.680.023 |
%
|
5,86
|
5,71
|
5,95
|
5,76
|
| 19/08/2024 |
4.607.440 |
%
|
5,55
|
5,5301
|
5,78
|
5,77
|
| 16/08/2024 |
5.024.225 |
%
|
5,57
|
5,445
|
5,615
|
5,55
|
| 15/08/2024 |
4.971.089 |
%
|
5,32
|
5,33
|
5,56
|
5,50
|
| 14/08/2024 |
4.411.729 |
%
|
5,32
|
5,22
|
5,375
|
5,36
|
| 13/08/2024 |
4.480.769 |
%
|
5,20
|
5,14
|
5,45
|
5,35
|
| 12/08/2024 |
5.235.580 |
%
|
5,13
|
5,01
|
5,25
|
5,18
|
| 09/08/2024 |
2.149.120 |
%
|
5,00
|
4,9201
|
5,03
|
5,03
|
| 08/08/2024 |
2.980.628 |
%
|
4,81
|
4,82
|
5,03
|
4,93
|
| 07/08/2024 |
3.080.214 |
%
|
4,81
|
4,81
|
5,11
|
4,82
|
| 06/08/2024 |
2.925.487 |
%
|
4,81
|
4,76
|
5,09
|
4,99
|
| 05/08/2024 |
5.482.345 |
%
|
5,38
|
4,43
|
4,90
|
4,84
|
| 02/08/2024 |
6.708.952 |
%
|
5,38
|
4,88
|
5,42
|
5,05
|
| 01/08/2024 |
9.049.546 |
%
|
5,77
|
5,13
|
5,81
|
5,37
|
| 31/07/2024 |
3.411.094 |
%
|
6,21
|
6,10
|
6,28
|
6,18
|
| 30/07/2024 |
2.236.715 |
%
|
6,00
|
5,91
|
6,10
|
6,08
|
| 29/07/2024 |
2.171.485 |
%
|
5,89
|
5,72
|
5,97
|
5,96
|
| 26/07/2024 |
1.759.980 |
%
|
5,93
|
5,785
|
5,95
|
5,84
|
| 25/07/2024 |
3.400.573 |
%
|
6,21
|
5,67
|
5,935
|
5,85
|
| 24/07/2024 |
2.766.186 |
%
|
6,21
|
5,9401
|
6,25
|
5,93
|
| 23/07/2024 |
1.558.228 |
%
|
6,18
|
6,10
|
6,26
|
6,13
|
| 22/07/2024 |
2.294.619 |
%
|
5,94
|
6,01
|
6,205
|
6,19
|
| 19/07/2024 |
2.409.889 |
%
|
5,94
|
5,92
|
6,219
|
6,11
|
| 18/07/2024 |
4.398.765 |
%
|
6,83
|
6,09
|
6,6299
|
6,16
|
| 17/07/2024 |
2.740.936 |
%
|
6,83
|
6,52
|
6,875
|
6,52
|
| 16/07/2024 |
3.579.676 |
%
|
6,58
|
6,44
|
6,85
|
6,84
|
| 15/07/2024 |
2.381.339 |
%
|
6,58
|
6,40
|
6,65
|
6,46
|
| 12/07/2024 |
2.577.427 |
%
|
6,71
|
6,50
|
6,68
|
6,58
|
| 11/07/2024 |
2.869.054 |
%
|
6,71
|
6,53
|
6,7603
|
6,66
|
| 10/07/2024 |
2.642.859 |
%
|
6,54
|
6,365
|
6,59
|
6,52
|
