First Majestic Silver Corp. AG
NYSE
$16,33-0,66 (-%3,88)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $16,99 | -%1,68 | $17,03 | $17,12 | $16,88 | 4,49M |
| 2026-10-09 | $17,28 | +%1,77 | $17,30 | $17,48 | $17,07 | 9,44M |
| 2026-10-08 | $16,98 | +%1,98 | $16,58 | $17,02 | $16,55 | 13,34M |
| 2026-10-07 | $16,65 | -%5,07 | $16,80 | $16,96 | $16,44 | 11,45M |
| 2026-10-06 | $17,54 | +%0,17 | $17,63 | $17,79 | $17,19 | 9,49M |
| 2026-10-05 | $17,51 | -%0,91 | $17,82 | $17,82 | $17,11 | 7,77M |
| 2026-10-02 | $17,67 | +%0,06 | $17,99 | $18,07 | $17,44 | 9,15M |
| 2026-10-01 | $17,66 | -%0,17 | $17,66 | $17,91 | $17,45 | 8,93M |
| 2026-09-30 | $17,69 | -%2,16 | $18,14 | $18,22 | $17,67 | 9,09M |
| 2026-09-29 | $18,08 | +%0,72 | $18,04 | $18,11 | $17,60 | 13,68M |
| 2026-09-28 | $17,95 | -%5,58 | $17,86 | $18,27 | $17,61 | 10,09M |
| 2026-09-25 | $19,01 | +%1,33 | $18,76 | $19,12 | $18,51 | 6,03M |
| 2026-09-24 | $18,76 | -%1,52 | $18,85 | $18,90 | $18,38 | 8,72M |
| 2026-09-23 | $19,05 | -%6,25 | $19,62 | $19,72 | $18,89 | 10,64M |
| 2026-09-22 | $20,32 | +%5,23 | $19,37 | $20,45 | $19,24 | 10,03M |
| 2026-09-21 | $19,31 | -%2,67 | $19,96 | $20,09 | $19,02 | 10,52M |
| 2026-09-18 | $19,84 | +%1,80 | $19,71 | $19,95 | $19,27 | 12,02M |
| 2026-09-17 | $19,49 | +%6,33 | $19,25 | $19,64 | $18,97 | 7,59M |
| 2026-09-16 | $18,33 | -%1,66 | $19,06 | $19,18 | $17,93 | 11,64M |
| 2026-09-15 | $18,64 | -%0,85 | $18,91 | $19,01 | $18,28 | 5,48M |
| 2026-09-14 | $18,80 | -%3,89 | $18,82 | $19,07 | $18,43 | 9,38M |
| 2026-09-11 | $19,56 | -%2,93 | $20,46 | $20,75 | $19,43 | 9,41M |
| 2026-09-10 | $20,15 | -%4,86 | $20,14 | $20,59 | $19,92 | 9,08M |
| 2026-09-09 | $21,18 | +%2,07 | $21,21 | $21,49 | $20,87 | 9,40M |
| 2026-09-08 | $20,75 | -%1,05 | $20,99 | $21,22 | $20,72 | 6,69M |
| 2026-09-04 | $20,97 | -%1,96 | $20,71 | $21,23 | $20,49 | 7,56M |
| 2026-09-03 | $21,39 | +%0,90 | $22,00 | $22,03 | $20,96 | 10,08M |
| 2026-09-02 | $21,20 | +%6,75 | $20,48 | $21,23 | $20,40 | 9,55M |
| 2026-09-01 | $19,86 | -%3,55 | $19,73 | $20,77 | $19,55 | 12,43M |
| 2026-08-31 | $20,59 | -%0,82 | $20,76 | $20,76 | $20,19 | 6,94M |
| 2026-08-28 | $20,76 | -%4,51 | $22,15 | $22,19 | $20,38 | 14,99M |
| 2026-08-27 | $21,74 | +%3,57 | $20,93 | $21,87 | $20,92 | 8,45M |
| 2026-08-26 | $20,99 | -%1,18 | $20,63 | $21,31 | $20,63 | 6,85M |
| 2026-08-25 | $21,24 | +%1,97 | $20,32 | $21,28 | $20,29 | 7,96M |
| 2026-08-24 | $20,83 | -%1,23 | $21,30 | $21,52 | $20,52 | 9,12M |
| 2026-08-21 | $21,09 | -%0,47 | $21,90 | $22,02 | $21,06 | 12,89M |
| 2026-08-20 | $21,19 | +%1,63 | $20,55 | $21,69 | $20,51 | 12,16M |
| 2026-08-19 | $20,85 | +%12,82 | $19,80 | $20,88 | $19,70 | 16,14M |
| 2026-08-18 | $18,48 | -%5,57 | $19,00 | $19,22 | $18,47 | 8,27M |
| 2026-08-17 | $19,57 | +%1,61 | $19,53 | $19,94 | $19,20 | 7,44M |
| 2026-08-14 | $19,26 | +%2,56 | $19,23 | $19,77 | $19,12 | 9,58M |
| 2026-08-13 | $18,78 | -%1,98 | $18,75 | $18,91 | $18,44 | 7,71M |
| 2026-08-12 | $19,16 | +%1,05 | $19,77 | $19,83 | $18,96 | 10,25M |
| 2026-08-11 | $18,96 | +%0,58 | $18,78 | $19,03 | $18,57 | 8,53M |
| 2026-08-10 | $18,85 | +%2,45 | $18,33 | $19,00 | $18,28 | 10,74M |
| 2026-08-07 | $18,40 | +%6,48 | $18,60 | $18,76 | $17,99 | 11,33M |
| 2026-08-06 | $17,28 | -%1,87 | $17,33 | $17,64 | $17,06 | 8,86M |
| 2026-08-05 | $17,61 | +%6,79 | $17,53 | $17,89 | $17,23 | 12,44M |
| 2026-08-04 | $16,49 | +%5,03 | $16,36 | $16,75 | $16,19 | 12,53M |
| 2026-08-03 | $15,70 | +%4,46 | $14,91 | $15,72 | $14,71 | 8,64M |
| 2026-07-31 | $15,03 | -%4,21 | $15,26 | $15,41 | $14,83 | 12,87M |
| 2026-07-30 | $15,69 | +%3,09 | $15,36 | $15,70 | $14,11 | 21,07M |
| 2026-07-29 | $15,22 | -%3,00 | $15,52 | $15,88 | $14,92 | 13,81M |
| 2026-07-28 | $15,69 | -%3,27 | $15,83 | $15,89 | $15,27 | 11,58M |
| 2026-07-27 | $16,22 | -%0,55 | $16,39 | $16,54 | $15,80 | 9,41M |
| 2026-07-24 | $16,31 | -%0,85 | $16,59 | $16,75 | $16,25 | 7,07M |
| 2026-07-23 | $16,45 | -%4,97 | $16,60 | $16,79 | $16,04 | 9,77M |
| 2026-07-22 | $17,31 | +%2,61 | $17,20 | $17,75 | $17,15 | 10,04M |
| 2026-07-21 | $16,87 | +%6,44 | $16,40 | $16,89 | $16,22 | 10,07M |
| 2026-07-20 | $15,85 | +%0,25 | $15,79 | $16,08 | $15,62 | 7,07M |
| 2026-07-17 | $15,81 | -%0,44 | $15,46 | $16,09 | $15,33 | 10,97M |
| 2026-07-16 | $15,88 | -%5,70 | $16,34 | $16,44 | $15,68 | 9,67M |
| 2026-07-15 | $16,84 | -%0,53 | $17,05 | $17,18 | $16,22 | 9,34M |
| 2026-07-14 | $16,93 | +%3,23 | $17,25 | $17,48 | $16,77 | 8,19M |
| 2026-07-13 | $16,40 | -%3,24 | $16,61 | $16,72 | $16,18 | 7,64M |
| 2026-07-10 | $16,95 | -%1,22 | $17,08 | $17,30 | $16,82 | 8,45M |
| 2026-07-09 | $17,16 | +%8,61 | $16,35 | $17,44 | $16,17 | 14,16M |
| 2026-07-08 | $15,80 | -%3,95 | $16,00 | $16,26 | $15,11 | 15,08M |
| 2026-07-07 | $16,45 | -%4,97 | $17,02 | $17,22 | $16,14 | 8,49M |
| 2026-07-06 | $17,31 | -%2,86 | $18,05 | $18,08 | $17,13 | 9,94M |
| 2026-07-02 | $17,82 | +%4,58 | $17,67 | $18,28 | $17,32 | 12,59M |
| 2026-07-01 | $17,04 | +%0,47 | $16,73 | $17,93 | $16,70 | 8,04M |
| 2026-06-30 | $16,96 | +%0,89 | $16,85 | $17,26 | $16,58 | 7,68M |
| 2026-06-29 | $16,81 | -%0,47 | $16,74 | $16,87 | $16,27 | 7,85M |
| 2026-06-26 | $16,89 | +%2,36 | $16,73 | $17,38 | $16,62 | 10,77M |
| 2026-06-25 | $16,50 | +%2,74 | $16,65 | $17,02 | $16,07 | 11,26M |
| 2026-06-24 | $16,06 | -%2,67 | $15,80 | $16,44 | $15,67 | 14,52M |
| 2026-06-23 | $16,50 | -%6,88 | $16,78 | $17,07 | $16,42 | 11,64M |
| 2026-06-22 | $17,72 | -%1,56 | $17,74 | $18,25 | $17,45 | 11,32M |
| 2026-06-18 | $18,00 | -%2,96 | $18,41 | $19,10 | $17,85 | 17,40M |
| 2026-06-17 | $18,55 | -%4,48 | $19,31 | $20,00 | $18,52 | 14,87M |
| 2026-06-16 | $19,42 | +%2,75 | $19,16 | $19,60 | $18,77 | 9,32M |
| 2026-06-15 | $18,90 | +%7,08 | $19,05 | $19,56 | $18,59 | 13,62M |
| 2026-06-12 | $17,65 | +%4,31 | $17,15 | $17,84 | $16,83 | 14,10M |
| 2026-06-11 | $16,92 | +%7,70 | $15,74 | $16,95 | $15,62 | 16,67M |
| 2026-06-10 | $15,71 | -%5,02 | $15,94 | $16,48 | $15,66 | 12,77M |
| 2026-06-09 | $16,54 | -%3,67 | $17,36 | $17,43 | $15,66 | 17,42M |
| 2026-06-08 | $17,17 | +%1,06 | $17,25 | $17,59 | $16,88 | 10,53M |
| 2026-06-05 | $16,99 | -%14,06 | $19,06 | $19,06 | $16,83 | 21,35M |
| 2026-06-04 | $19,77 | %0,00 | $20,09 | $20,33 | $19,61 | 8,19M |