First Majestic Silver Corp.

AG
🏛️ 德国 →
10.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 9.43 9.65 9.35 9.50 0.0M
2021-12-29 10.20 10.24 9.46 9.50 0.1M
2021-12-28 10.19 10.34 10.07 10.10 0.0M
2021-12-27 10.20 10.35 10.05 10.14 0.1M
2021-12-23 10.10 10.23 9.85 10.06 0.1M
2021-12-22 9.95 10.09 9.77 10.09 0.0M
2021-12-21 9.65 10.10 9.65 9.91 0.1M
2021-12-20 9.73 9.73 9.25 9.59 0.1M
2021-12-17 9.58 9.86 9.52 9.60 0.0M
2021-12-16 9.31 9.70 9.21 9.52 0.1M
2021-12-15 9.23 9.27 8.75 9.17 0.2M
2021-12-14 9.45 9.50 9.10 9.22 0.1M
2021-12-13 9.53 9.64 9.36 9.46 0.0M
2021-12-10 9.60 9.80 9.45 9.48 0.1M
2021-12-09 10.15 10.15 9.58 9.58 0.0M
2021-12-08 10.06 10.20 9.95 10.13 0.0M
2021-12-07 9.85 10.23 9.76 10.08 0.1M
2021-12-06 9.68 9.81 9.26 9.81 0.1M
2021-12-03 9.79 9.87 9.41 9.60 0.1M
2021-12-02 10.15 10.15 9.51 9.74 0.1M
2021-12-01 10.75 10.75 9.85 9.89 0.1M
2021-11-30 10.76 11.10 10.34 10.53 0.1M
2021-11-29 10.58 10.87 10.24 10.87 0.1M
2021-11-26 11.17 11.25 10.22 10.40 0.1M
2021-11-25 11.18 11.28 11.05 11.22 0.0M
2021-11-24 11.00 11.26 10.92 11.14 0.0M
2021-11-23 11.23 11.23 10.72 11.00 0.1M
2021-11-22 11.59 11.75 10.86 11.26 0.1M
2021-11-19 11.79 11.85 11.41 11.46 0.1M
2021-11-18 12.02 12.15 11.57 11.70 0.1M
2021-11-17 12.08 12.35 11.92 11.98 0.1M
2021-11-16 12.20 12.48 11.90 11.96 0.1M
2021-11-15 12.00 12.21 11.95 12.05 0.0M
2021-11-12 12.25 12.35 11.91 12.12 0.1M
2021-11-11 12.32 12.69 12.15 12.15 0.1M
2021-11-10 11.92 12.68 11.77 12.18 0.1M
2021-11-09 11.93 12.00 11.47 11.79 0.0M
2021-11-08 11.69 11.97 11.58 11.94 0.1M
2021-11-05 11.11 11.61 10.98 11.61 0.1M
2021-11-04 10.98 11.48 10.97 10.98 0.0M
2021-11-03 10.98 11.00 10.66 11.00 0.1M
2021-11-02 11.05 11.11 10.78 10.86 0.0M
2021-11-01 11.05 11.24 10.93 11.07 0.1M
2021-10-29 11.21 11.33 10.97 11.02 0.0M
2021-10-28 11.44 11.58 11.21 11.30 0.0M
2021-10-27 11.26 11.63 11.23 11.34 0.0M
2021-10-26 11.54 11.67 11.27 11.41 0.0M
2021-10-25 11.35 11.71 11.25 11.59 0.0M
2021-10-22 11.17 11.86 11.17 11.25 0.1M
2021-10-21 11.20 11.20 10.71 11.12 0.1M
2021-10-20 10.90 11.20 10.76 11.07 0.1M
2021-10-19 10.60 11.10 10.58 10.76 0.1M
2021-10-18 10.72 10.85 10.45 10.46 0.0M
2021-10-15 10.90 10.90 10.52 10.60 0.0M
2021-10-14 10.78 10.93 10.65 10.81 0.1M
2021-10-13 9.96 10.80 9.96 10.56 0.1M
2021-10-12 9.72 10.06 9.65 9.98 0.0M
2021-10-11 9.94 9.98 9.72 9.75 0.0M
2021-10-08 9.62 10.15 9.60 9.76 0.1M
2021-10-07 9.55 9.88 9.50 9.70 0.1M
2021-10-06 9.32 9.55 9.16 9.55 0.1M
2021-10-05 9.45 9.52 9.01 9.33 0.1M
2021-10-04 9.90 9.90 9.38 9.46 0.1M
2021-10-01 9.67 9.99 9.66 9.73 0.0M
2021-09-30 9.63 9.99 9.57 9.82 0.1M
2021-09-29 10.00 10.18 9.49 9.59 0.2M
2021-09-28 10.19 10.25 9.81 10.05 0.0M
2021-09-27 10.26 10.45 10.09 10.13 0.0M
2021-09-24 10.27 10.35 10.06 10.06 0.0M
2021-09-23 10.45 10.63 10.15 10.16 0.0M
2021-09-22 10.55 10.82 10.42 10.55 0.0M
2021-09-21 10.25 10.72 10.10 10.44 0.0M
2021-09-20 10.50 10.56 10.01 10.13 0.1M
2021-09-17 10.33 10.61 10.11 10.44 0.0M
2021-09-16 10.90 10.90 10.06 10.30 0.1M
2021-09-15 10.86 10.93 10.68 10.77 0.0M
2021-09-14 10.82 10.89 10.51 10.87 0.0M
2021-09-13 10.42 10.91 10.15 10.80 0.0M
2021-09-10 10.53 10.69 10.30 10.31 0.0M
2021-09-09 10.62 10.79 10.43 10.46 0.0M
2021-09-08 10.79 10.88 10.51 10.63 0.0M
2021-09-07 11.25 11.25 10.66 10.73 0.1M
2021-09-06 11.10 11.45 11.01 11.20 0.0M
2021-09-03 10.83 11.49 10.62 11.05 0.1M
2021-09-02 10.81 11.00 10.64 10.74 0.0M
2021-09-01 10.95 11.12 10.77 10.85 0.0M
2021-08-31 10.83 11.05 10.70 10.95 0.0M
2021-08-30 10.93 11.19 10.69 10.76 0.1M
2021-08-27 10.46 11.02 10.34 10.85 0.1M
2021-08-26 10.35 10.59 10.21 10.37 0.0M
2021-08-25 10.68 10.80 10.39 10.50 0.0M
2021-08-24 10.73 10.87 10.52 10.72 0.0M
2021-08-23 10.18 10.77 10.16 10.66 0.1M
2021-08-20 10.06 10.31 9.90 10.15 0.1M
2021-08-19 10.23 10.31 9.90 10.01 0.1M
2021-08-18 10.38 10.42 10.03 10.34 0.1M
2021-08-17 10.77 10.84 10.15 10.32 0.1M
2021-08-16 10.80 10.91 10.53 10.71 0.1M
2021-08-13 10.70 11.00 10.69 10.78 0.0M
2021-08-12 10.86 11.09 10.52 10.69 0.0M
2021-08-11 10.68 11.14 10.63 11.00 0.0M
2021-08-10 10.74 10.84 10.59 10.66 0.0M
2021-08-09 10.81 11.03 10.59 10.66 0.1M
2021-08-06 11.32 11.35 10.81 11.11 0.0M
2021-08-05 11.12 11.39 10.93 11.25 0.0M
2021-08-04 11.44 11.85 11.14 11.19 0.0M
2021-08-03 11.26 11.55 11.26 11.51 0.0M
2021-08-02 11.51 11.70 11.26 11.52 0.0M
2021-07-30 11.57 11.64 11.39 11.47 0.0M
2021-07-29 11.44 12.00 11.44 11.58 0.1M
2021-07-28 10.94 11.30 10.92 11.30 0.1M
2021-07-27 11.08 11.19 10.74 10.92 0.0M
2021-07-26 11.02 11.26 10.87 11.08 0.0M
2021-07-23 10.93 11.10 10.74 10.88 0.0M
2021-07-22 11.13 11.19 10.79 11.04 0.1M
2021-07-21 10.67 11.17 10.65 11.13 0.1M
2021-07-20 10.71 10.85 10.51 10.64 0.1M
2021-07-19 11.00 11.01 10.44 10.62 0.2M
2021-07-16 11.76 11.84 10.91 10.96 0.1M
2021-07-15 12.02 12.11 11.61 11.81 0.0M
2021-07-14 12.01 12.25 11.87 11.89 0.1M
2021-07-13 12.10 12.24 11.91 11.91 0.0M
2021-07-12 12.38 12.40 11.83 11.94 0.1M
2021-07-09 12.19 12.45 12.02 12.24 0.1M
2021-07-08 12.68 12.90 11.95 12.15 0.1M
2021-07-07 13.10 13.17 12.43 12.69 0.1M
2021-07-06 13.30 13.55 12.88 12.99 0.1M
2021-07-05 13.29 13.35 13.12 13.17 0.0M
2021-07-02 13.27 13.55 13.03 13.24 0.0M
2021-07-01 13.50 13.59 13.00 13.20 0.0M
2021-06-30 12.81 13.40 12.79 13.30 0.1M
2021-06-29 13.14 13.14 12.73 12.97 0.0M
2021-06-28 13.44 13.44 12.81 13.05 0.0M
2021-06-25 13.40 13.58 12.97 13.22 0.0M
2021-06-24 13.32 13.55 13.20 13.26 0.0M
2021-06-23 13.33 13.64 13.24 13.24 0.0M
2021-06-22 13.45 13.50 13.06 13.27 0.0M
2021-06-21 13.60 14.00 13.17 13.45 0.1M
2021-06-18 14.08 14.29 13.62 13.68 0.1M
2021-06-17 14.51 14.60 13.61 13.81 0.1M
2021-06-16 14.83 15.25 14.60 14.83 0.0M
2021-06-15 15.01 15.08 14.70 14.86 0.0M
2021-06-14 14.84 15.29 14.22 15.03 0.1M
2021-06-11 15.14 15.30 14.67 14.72 0.1M
2021-06-10 14.36 15.10 14.20 15.04 0.0M
2021-06-09 14.26 14.58 14.08 14.34 0.0M
2021-06-08 14.44 14.63 14.22 14.28 0.0M
2021-06-07 14.45 14.59 14.11 14.44 0.0M
2021-06-04 14.45 14.72 14.24 14.39 0.1M
2021-06-03 15.10 15.16 14.45 14.46 0.1M
2021-06-02 14.98 15.29 14.81 15.18 0.0M
2021-06-01 14.61 15.47 14.61 15.05 0.1M
2021-05-31 14.65 14.69 14.46 14.66 0.0M
2021-05-28 14.31 14.63 14.11 14.55 0.0M
2021-05-27 14.37 14.64 13.92 14.50 0.1M
2021-05-26 14.56 14.83 14.33 14.45 0.1M
2021-05-25 14.35 14.64 13.96 14.50 0.1M
2021-05-24 14.46 14.69 14.33 14.46 0.0M
2021-05-21 14.59 14.86 14.19 14.35 0.1M
2021-05-20 14.26 14.80 14.11 14.48 0.1M
2021-05-19 14.22 14.56 13.59 14.07 0.1M
2021-05-18 14.51 14.66 13.78 14.20 0.1M
2021-05-17 13.60 14.46 13.39 14.32 0.2M
2021-05-14 12.80 13.27 12.79 13.20 0.1M
2021-05-13 13.18 13.29 12.56 12.57 0.0M
2021-05-12 13.45 13.80 12.95 12.99 0.2M
2021-05-11 13.05 13.59 12.51 13.59 0.1M
2021-05-10 13.85 14.06 13.01 13.05 0.1M
2021-05-07 13.31 13.63 13.08 13.47 0.1M
2021-05-06 12.62 13.54 12.38 13.18 0.1M
2021-05-05 12.70 12.84 12.37 12.42 0.0M
2021-05-04 13.30 13.43 12.54 12.65 0.1M
2021-05-03 12.75 13.39 12.71 13.35 0.1M
2021-04-30 12.74 13.03 12.49 12.59 0.1M
2021-04-29 13.11 13.50 12.52 12.80 0.1M
2021-04-28 12.88 13.21 12.70 13.14 0.0M
2021-04-27 13.35 13.44 12.91 12.92 0.1M
2021-04-26 13.40 13.60 13.17 13.22 0.1M
2021-04-23 13.50 13.64 13.38 13.46 0.0M
2021-04-22 13.84 13.90 13.28 13.42 0.0M
2021-04-21 13.42 13.83 13.34 13.82 0.0M
2021-04-20 13.31 13.55 13.12 13.21 0.0M
2021-04-19 13.81 14.05 13.16 13.28 0.0M
2021-04-16 14.19 14.56 13.71 13.78 0.1M
2021-04-15 13.66 14.36 13.61 14.05 0.0M
2021-04-14 14.21 14.35 13.51 13.57 0.1M
2021-04-13 14.05 14.51 13.97 14.16 0.0M
2021-04-12 14.40 14.61 13.87 13.99 0.0M
2021-04-09 14.80 14.80 14.25 14.60 0.0M
2021-04-08 14.11 14.81 14.11 14.78 0.1M
2021-04-07 14.29 14.35 13.99 14.05 0.0M
2021-04-06 13.30 14.64 13.30 14.26 0.1M
2021-04-01 13.34 13.96 13.21 13.89 0.0M
2021-03-31 12.75 13.39 12.65 13.35 0.0M
2021-03-30 12.91 13.18 12.39 12.66 0.1M
2021-03-29 13.40 13.40 12.81 13.03 0.0M
2021-03-26 13.41 13.65 13.20 13.37 0.0M
2021-03-25 13.10 13.51 12.80 13.36 0.0M
2021-03-24 13.53 13.69 13.05 13.05 0.0M
2021-03-23 14.05 14.15 13.35 13.49 0.1M
2021-03-22 14.00 14.30 13.70 14.00 0.0M
2021-03-19 14.53 14.56 14.11 14.13 0.0M
2021-03-18 14.80 14.95 14.18 14.18 0.1M
2021-03-17 14.15 14.82 13.96 14.68 0.0M
2021-03-16 14.55 14.77 14.14 14.17 0.0M
2021-03-15 14.13 14.72 13.93 14.42 0.1M
2021-03-12 13.50 14.15 13.30 13.99 0.1M
2021-03-11 13.68 14.20 13.55 13.68 0.1M
2021-03-10 13.63 13.85 13.47 13.76 0.0M
2021-03-09 13.01 13.93 13.01 13.65 0.1M
2021-03-08 13.69 13.70 12.97 13.03 0.1M
2021-03-05 13.15 13.56 12.73 13.45 0.1M
2021-03-04 13.95 14.09 13.06 13.46 0.1M
2021-03-03 14.50 14.50 13.74 13.97 0.1M
2021-03-02 13.94 14.76 13.80 14.47 0.1M
2021-03-01 15.29 15.50 13.88 13.98 0.1M
2021-02-26 15.02 15.40 14.32 15.04 0.2M
2021-02-25 16.65 16.85 15.50 15.50 0.1M
2021-02-24 15.85 16.74 15.55 16.50 0.2M
2021-02-23 16.00 16.15 14.91 15.84 0.2M
2021-02-22 14.70 16.32 14.51 16.20 0.2M
2021-02-19 14.30 15.00 14.05 14.42 0.1M
2021-02-18 14.50 14.67 14.15 14.41 0.1M
2021-02-17 14.50 14.69 14.10 14.51 0.1M
2021-02-16 14.80 14.94 14.20 14.48 0.1M
2021-02-15 14.60 14.82 14.50 14.82 0.1M
2021-02-12 13.85 14.60 13.70 14.40 0.1M
2021-02-11 14.04 14.18 13.51 13.99 0.1M
2021-02-10 14.05 14.30 13.54 13.86 0.2M
2021-02-09 14.17 14.63 13.79 14.17 0.1M
2021-02-08 13.90 14.44 13.80 14.21 0.2M
2021-02-05 13.47 13.89 13.19 13.65 0.2M
2021-02-04 13.40 13.74 12.55 13.52 0.4M
2021-02-03 14.45 14.59 13.53 13.64 0.3M
2021-02-02 17.20 17.40 13.73 13.92 1.0M
2021-02-01 17.25 21.87 17.25 18.34 2.2M
2021-01-29 15.30 16.03 14.24 14.91 0.7M
2021-01-28 12.15 17.10 11.70 13.96 2.4M
2021-01-27 11.78 11.81 11.20 11.40 0.1M
2021-01-26 11.38 11.82 11.38 11.67 0.1M
2021-01-25 11.45 12.24 11.23 11.53 0.4M
2021-01-22 10.95 11.53 10.50 11.50 0.1M
2021-01-21 11.50 11.50 10.95 11.19 0.1M
2021-01-20 10.60 11.50 10.34 11.47 0.2M
2021-01-19 10.10 10.40 9.83 10.40 0.1M
2021-01-18 10.10 10.17 9.89 10.00 0.1M
2021-01-15 10.33 10.43 9.84 9.84 0.1M
2021-01-14 10.14 10.40 10.00 10.40 0.1M
2021-01-13 10.51 10.81 10.05 10.08 0.1M
2021-01-12 10.70 11.30 10.03 10.36 0.2M
2021-01-11 10.55 10.64 10.21 10.35 0.2M
2021-01-08 11.42 11.42 10.45 10.70 0.3M
2021-01-07 11.60 11.64 11.26 11.43 0.1M
2021-01-06 11.52 11.72 11.10 11.52 0.1M
2021-01-05 11.70 11.81 11.28 11.61 0.1M
2021-01-04 10.85 11.81 10.85 11.70 0.3M