Premium
First Majestic Silver Corporation (FMV)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2420001 | 4.50987895099 | 5.3659999 | 6.1 | 5.3659999 | 209794 | 5.71705179 | DE |
| 4 | -0.1 | -1.75192711983 | 5.708 | 6.1 | 4.931 | 110889 | 5.57158604 | DE |
| 12 | -0.202 | -3.47676419966 | 5.81 | 6.492 | 4.931 | 98474 | 5.73355575 | DE |
| 26 | 1.176 | 26.5342960289 | 4.432 | 7.448 | 4.143 | 116809 | 5.80341673 | DE |
| 52 | 1.296 | 30.0556586271 | 4.312 | 7.888 | 3.901 | 111552 | 5.93762123 | DE |
| 156 | -3.196 | -36.3016810541 | 8.804 | 13.14 | 3.901 | 57489 | 6.21351392 | DE |
| 260 | -3.312 | -37.130044843 | 8.92 | 21.95 | 3.6805 | 59333 | 8.20611645 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 5.768 | -0.18 | -2.96 | 5.946 | 6.1 | 5.708 | 227458 |
| 1738704420 | 5.944 | 0.33 | 5.88 | 5.5519999 | 6.018 | 5.55 | 237827 |
| 1738618020 | 5.614 | 0.13 | 2.45 | 5.468 | 5.72 | 5.45 | 142057 |
| 1738358820 | 5.48 | -0.25 | -4.43 | 5.732 | 5.806 | 5.454 | 229955 |
| 1738272420 | 5.734 | 0.37 | 6.98 | 5.3659999 | 5.782 | 5.3659999 | 211673 |
| 1738186020 | 5.36 | 0.22 | 4.28 | 5.17 | 5.378 | 5.122 | 77230 |
| 1738099620 | 5.1399999 | 0.1 | 2.07 | 4.992 | 5.17 | 4.931 | 52848 |
| 1738013220 | 5.0359999 | -0.33 | -6.15 | 5.34 | 5.348 | 4.9509999 | 146357 |
| 1737754020 | 5.3659999 | -0.01 | -0.26 | 5.47 | 5.538 | 5.336 | 120557 |
| 1737667620 | 5.38 | -0.01 | -0.11 | 5.4 | 5.43 | 5.274 | 112778 |
| 1737581220 | 5.386 | -0.12 | -2.25 | 5.57 | 5.58 | 5.364 | 37260 |
| 1737494820 | 5.51 | -0.14 | -2.41 | 5.728 | 5.852 | 5.48 | 62237 |
| 1737408420 | 5.646 | -0 | -0.07 | 5.702 | 5.722 | 5.5519999 | 56529 |
| 1737149220 | 5.65 | 0.23 | 4.28 | 5.418 | 5.75 | 5.28 | 98919 |
| 1737062820 | 5.418 | -0.08 | -1.49 | 5.508 | 5.602 | 5.41 | 39814 |
| 1736976420 | 5.5 | -0.15 | -2.69 | 5.646 | 5.8099999 | 5.404 | 113257 |
| 1736890020 | 5.652 | 0.18 | 3.29 | 5.468 | 5.768 | 5.43 | 88308 |
| 1736803620 | 5.472 | -0.21 | -3.66 | 5.758 | 5.758 | 5.444 | 39113 |
| 1736544420 | 5.68 | -0.11 | -1.87 | 5.848 | 5.886 | 5.68 | 51958 |
| 1736458020 | 5.788 | 0.09 | 1.54 | 5.708 | 5.95 | 5.702 | 71652 |
| 1736371620 | 5.7 | 0.02 | 0.28 | 5.7859999 | 5.822 | 5.58 | 88398 |
| 1736285220 | 5.684 | 0.1 | 1.86 | 5.648 | 5.9 | 5.606 | 42446 |
| 1736198820 | 5.58 | -0.07 | -1.24 | 5.666 | 5.75 | 5.5199999 | 60869 |
| 1735939620 | 5.65 | -0.14 | -2.42 | 5.774 | 5.862 | 5.574 | 53772 |
| 1735853220 | 5.79 | 0.55 | 10.45 | 5.336 | 5.8179999 | 5.258 | 214064 |
| 1735594020 | 5.242 | -0.07 | -1.28 | 5.3339999 | 5.3339999 | 5.242 | 25480 |
| 1735334820 | 5.3099999 | -0 | -0.04 | 5.448 | 5.48 | 5.242 | 66044 |
| 1734989220 | 5.312 | 0.08 | 1.57 | 5.3019999 | 5.338 | 5.194 | 55000 |
| 1734730020 | 5.23 | -0.02 | -0.34 | 5.288 | 5.434 | 5.192 | 104130 |
| 1734643620 | 5.248 | -0.08 | -1.43 | 5.324 | 5.438 | 5.222 | 140352 |
| 1734557220 | 5.324 | -0.29 | -5.23 | 5.566 | 5.652 | 5.3 | 94713 |
| 1734470820 | 5.618 | -0.01 | -0.21 | 5.642 | 5.658 | 5.458 | 57756 |
| 1734384420 | 5.63 | -0.1 | -1.81 | 5.75 | 5.828 | 5.57 | 56340 |
| 1734125220 | 5.734 | -0.17 | -2.85 | 5.968 | 6.024 | 5.692 | 83535 |
| 1734038820 | 5.902 | -0.45 | -7.11 | 6.414 | 6.488 | 5.902 | 116164 |
| 1733952420 | 6.354 | 0.27 | 4.51 | 6.088 | 6.42 | 6.072 | 87773 |
| 1733866020 | 6.08 | -0.07 | -1.20 | 6.178 | 6.288 | 6.062 | 73992 |
| 1733779620 | 6.154 | 0.39 | 6.84 | 5.8019999 | 6.492 | 5.72 | 260780 |
| 1733520420 | 5.76 | -0.13 | -2.14 | 5.898 | 5.96 | 5.696 | 60964 |
| 1733434020 | 5.886 | -0.1 | -1.67 | 5.952 | 6.034 | 5.774 | 62494 |
| 1733347620 | 5.986 | -0.06 | -1.06 | 6.074 | 6.134 | 5.942 | 128760 |
| 1733261220 | 6.05 | 0.37 | 6.48 | 5.8 | 6.05 | 5.67 | 87470 |
| 1733174820 | 5.682 | -0.14 | -2.40 | 5.738 | 5.764 | 5.624 | 85446 |
| 1732915620 | 5.822 | -0.05 | -0.82 | 5.968 | 5.98 | 5.752 | 72082 |
| 1732829220 | 5.87 | 0.06 | 0.96 | 5.8 | 5.882 | 5.742 | 39945 |
| 1732742820 | 5.814 | -0.05 | -0.92 | 5.902 | 5.96 | 5.8019999 | 66417 |
| 1732656420 | 5.868 | 0.08 | 1.31 | 5.78 | 5.898 | 5.736 | 60900 |
| 1732570020 | 5.792 | -0.28 | -4.58 | 5.946 | 5.968 | 5.728 | 150732 |
| 1732310820 | 6.07 | -0.09 | -1.40 | 6.2 | 6.458 | 6.07 | 141613 |
| 1732224420 | 6.156 | -0.07 | -1.16 | 6.338 | 6.338 | 6.1 | 70401 |
| 1732138020 | 6.228 | -0.07 | -1.11 | 6.204 | 6.314 | 6.114 | 75933 |
| 1732051620 | 6.298 | 0.09 | 1.42 | 6.3019999 | 6.45 | 6.102 | 73742 |
| 1731965220 | 6.21 | 0.23 | 3.85 | 6.102 | 6.412 | 6.102 | 133994 |
| 1731705960 | 5.98 | -0.14 | -2.35 | 6.102 | 6.25 | 5.98 | 66544 |
| 1731619560 | 6.124 | 0.24 | 4.15 | 5.8099999 | 6.25 | 5.622 | 139315 |
| 1731533160 | 5.88 | -0.06 | -0.94 | 5.984 | 6.05 | 5.804 | 53987 |
| 1731446820 | 5.936 | 0.09 | 1.50 | 5.828 | 5.936 | 5.53 | 113381 |
| 1731360420 | 5.848 | -0.2 | -3.31 | 6.062 | 6.062 | 5.614 | 247974 |
| 1731101220 | 6.048 | -0.24 | -3.88 | 6.232 | 6.26 | 6.002 | 72416 |
| 1731014760 | 6.292 | 0.21 | 3.49 | 6.172 | 6.352 | 6.054 | 128035 |
| 1730928360 | 6.08 | -0.2 | -3.12 | 6.3259999 | 6.398 | 5.764 | 234516 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
