First Majestic Silver Corp
WKN: A0LHKJ / ISIN: CA32076V1031Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 14.09.12 | 22,12 | 22,98 | 22,10 | 22,56 | 1238489 |
| 13.09.12 | 20,77 | 22,00 | 20,44 | 21,97 | 1619323 |
| 12.09.12 | 21,05 | 21,14 | 20,18 | 21,04 | 1055997 |
| 11.09.12 | 20,82 | 21,08 | 20,77 | 20,89 | 884693 |
| 10.09.12 | 20,87 | 20,99 | 20,42 | 20,46 | 636961 |
| 07.09.12 | 20,62 | 20,98 | 20,55 | 20,84 | 872968 |
| 06.09.12 | 20,33 | 20,44 | 19,98 | 20,20 | 839891 |
| 05.09.12 | 20,18 | 20,23 | 19,74 | 20,17 | 792503 |
| 04.09.12 | 20,02 | 20,34 | 19,73 | 20,28 | 1115440 |
| 31.08.12 | 18,73 | 19,73 | 18,46 | 19,73 | 1108115 |
| 30.08.12 | 18,74 | 18,85 | 18,21 | 18,48 | 560851 |
| 29.08.12 | 19,08 | 19,15 | 18,59 | 18,69 | 516572 |
| 28.08.12 | 19,20 | 19,40 | 19,02 | 19,08 | 492530 |
| 27.08.12 | 19,40 | 19,55 | 19,12 | 19,19 | 627705 |
| 24.08.12 | 19,04 | 19,70 | 19,00 | 19,33 | 822740 |
| 23.08.12 | 19,58 | 19,70 | 18,84 | 18,86 | 1426063 |
| 22.08.12 | 18,70 | 19,16 | 18,37 | 19,16 | 874855 |
| 21.08.12 | 18,44 | 19,23 | 18,42 | 18,60 | 1333376 |
| 20.08.12 | 17,63 | 18,07 | 17,44 | 18,04 | 791697 |
| 17.08.12 | 17,70 | 17,70 | 17,21 | 17,49 | 454332 |
| 16.08.12 | 17,02 | 17,54 | 16,91 | 17,52 | 531448 |
| 15.08.12 | 16,58 | 17,06 | 16,54 | 17,00 | 399859 |
| 14.08.12 | 16,87 | 17,11 | 16,65 | 16,65 | 618781 |
| 13.08.12 | 17,30 | 17,47 | 16,93 | 16,95 | 464122 |
| 10.08.12 | 17,26 | 17,40 | 17,11 | 17,25 | 268197 |
