|
 Sirius XM Radio I - [Ticker: SIRI] |     | | Última Transacción | 1,910 | Hora de Cotización | 2012-05-23 - 17:34 | | Variación | -0,050 (-2.55%) | Rango 52 Semanas | [1,270 - 2,440] | | Máximo | 1,950 | Mínimo | 1,910 | | Volumen | 15.139.363 | Volumen Medio (3m) | 60.311.900 | | Demanda / Oferta | 1,910 x 223 - 600,000 x 2 | Yield | N/A | | Cierre Anterior | 561,000 | PER | 24,75% | | Apertura | 1,930 | EPS | 0,08 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 8 | Objetivo Estimado 1 Año | 2,590 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SIRI desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 41,13 | 563.900 | 47,00 | 40,75 | 46,63 | 00:00:00 | | 2000-01-04 | 38,38 | 420.600 | 40,25 | 37,00 | 40,13 | 00:00:00 | | 2000-01-05 | 40,31 | 474.400 | 40,31 | 37,00 | 38,88 | 00:00:00 | | 2000-01-06 | 41,50 | 2.335.300 | 46,00 | 39,63 | 40,88 | 00:00:00 | | 2000-01-07 | 40,88 | 342.800 | 43,13 | 39,31 | 42,75 | 00:00:00 | | 2000-01-10 | 42,50 | 338.000 | 43,38 | 41,25 | 42,75 | 00:00:00 | | 2000-01-11 | 40,88 | 289.800 | 42,88 | 40,88 | 42,63 | 00:00:00 | | 2000-01-12 | 40,75 | 284.200 | 42,00 | 40,50 | 41,25 | 00:00:00 | | 2000-01-13 | 40,25 | 282.200 | 41,56 | 39,56 | 41,16 | 00:00:00 | | 2000-01-14 | 42,00 | 190.500 | 42,13 | 39,63 | 40,22 | 00:00:00 | | 2000-01-18 | 44,00 | 474.500 | 44,94 | 42,00 | 42,25 | 00:00:00 | | 2000-01-19 | 46,75 | 676.400 | 46,88 | 43,50 | 44,13 | 00:00:00 | | 2000-01-20 | 48,06 | 1.176.600 | 50,00 | 47,75 | 47,94 | 00:00:00 | | 2000-01-21 | 48,81 | 493.900 | 51,00 | 46,13 | 48,06 | 00:00:00 | | 2000-01-24 | 48,94 | 989.500 | 51,00 | 48,69 | 49,75 | 00:00:00 | | 2000-01-25 | 47,63 | 594.700 | 50,56 | 46,38 | 49,13 | 00:00:00 | | 2000-01-26 | 47,25 | 451.300 | 48,00 | 47,25 | 47,50 | 00:00:00 | | 2000-01-27 | 45,00 | 498.900 | 47,63 | 44,63 | 47,31 | 00:00:00 | | 2000-01-28 | 44,00 | 555.600 | 45,63 | 42,19 | 44,00 | 00:00:00 | | 2000-01-31 | 41,38 | 632.500 | 43,81 | 38,13 | 43,75 | 00:00:00 | | 2000-02-01 | 45,00 | 1.732.800 | 52,25 | 43,25 | 52,25 | 00:00:00 | | 2000-02-02 | 45,88 | 483.300 | 47,00 | 44,88 | 46,63 | 00:00:00 | | 2000-02-03 | 47,25 | 473.400 | 47,75 | 45,75 | 47,38 | 00:00:00 | | 2000-02-04 | 48,75 | 305.000 | 49,50 | 47,00 | 47,31 | 00:00:00 | | 2000-02-07 | 49,75 | 167.700 | 50,50 | 48,00 | 50,00 | 00:00:00 | | 2000-02-08 | 54,06 | 619.800 | 54,13 | 48,38 | 49,81 | 00:00:00 | | 2000-02-09 | 53,00 | 782.200 | 56,00 | 51,00 | 54,75 | 00:00:00 | | 2000-02-10 | 52,00 | 525.200 | 55,00 | 51,88 | 53,69 | 00:00:00 | | 2000-02-11 | 52,13 | 286.100 | 53,06 | 51,69 | 52,00 | 00:00:00 | | 2000-02-14 | 49,38 | 208.600 | 52,50 | 48,00 | 52,13 | 00:00:00 | | 2000-02-15 | 49,00 | 274.400 | 50,00 | 48,00 | 49,06 | 00:00:00 | | 2000-02-16 | 56,81 | 1.103.300 | 57,00 | 48,50 | 49,00 | 00:00:00 | | 2000-02-17 | 66,50 | 1.372.200 | 66,75 | 57,44 | 57,50 | 00:00:00 | | 2000-02-18 | 58,88 | 805.500 | 68,00 | 57,25 | 66,37 | 00:00:00 | | 2000-02-22 | 55,75 | 610.200 | 63,38 | 55,50 | 59,13 | 00:00:00 | | 2000-02-23 | 59,25 | 403.000 | 61,75 | 56,00 | 56,75 | 00:00:00 | | 2000-02-24 | 58,00 | 256.400 | 61,13 | 57,13 | 61,00 | 00:00:00 | | 2000-02-25 | 59,38 | 257.200 | 60,19 | 58,88 | 58,88 | 00:00:00 | | 2000-02-28 | 60,56 | 192.700 | 60,56 | 57,00 | 60,00 | 00:00:00 | | 2000-02-29 | 61,00 | 551.600 | 63,00 | 60,00 | 60,50 | 00:00:00 | | 2000-03-01 | 64,87 | 675.800 | 69,44 | 62,38 | 62,50 | 00:00:00 | | 2000-03-02 | 61,81 | 400.800 | 66,00 | 59,50 | 66,00 | 00:00:00 | | 2000-03-03 | 63,25 | 204.800 | 64,44 | 61,88 | 62,38 | 00:00:00 | | 2000-03-06 | 65,06 | 385.600 | 69,00 | 64,75 | 65,37 | 00:00:00 | | 2000-03-07 | 60,38 | 316.700 | 66,50 | 60,00 | 66,50 | 00:00:00 | | 2000-03-08 | 60,13 | 491.300 | 62,00 | 55,25 | 61,50 | 00:00:00 | | 2000-03-09 | 59,75 | 123.400 | 60,75 | 58,94 | 60,25 | 00:00:00 | | 2000-03-10 | 59,25 | 150.600 | 63,13 | 59,25 | 61,38 | 00:00:00 | | 2000-03-13 | 58,75 | 508.900 | 61,00 | 55,06 | 58,00 | 00:00:00 | | 2000-03-14 | 57,06 | 291.700 | 63,50 | 56,88 | 59,91 | 00:00:00 | | 2000-03-15 | 55,50 | 538.800 | 60,13 | 53,25 | 59,25 | 00:00:00 | | 2000-03-16 | 55,00 | 486.900 | 57,25 | 52,88 | 55,50 | 00:00:00 | | 2000-03-17 | 56,50 | 168.000 | 57,75 | 54,19 | 54,69 | 00:00:00 | | 2000-03-20 | 52,88 | 170.300 | 57,00 | 52,75 | 57,00 | 00:00:00 | | 2000-03-21 | 51,06 | 249.100 | 54,00 | 50,50 | 54,00 | 00:00:00 | | 2000-03-22 | 57,94 | 414.100 | 58,00 | 51,69 | 51,69 | 00:00:00 | | 2000-03-23 | 54,88 | 335.300 | 58,13 | 54,00 | 57,50 | 00:00:00 | | 2000-03-24 | 54,75 | 123.400 | 57,50 | 54,69 | 54,78 | 00:00:00 | | 2000-03-27 | 53,06 | 245.800 | 55,75 | 52,50 | 54,25 | 00:00:00 | | 2000-03-28 | 50,50 | 248.000 | 53,13 | 50,25 | 53,13 | 00:00:00 | | 2000-03-29 | 47,00 | 408.900 | 51,50 | 47,00 | 50,88 | 00:00:00 | | 2000-03-30 | 45,38 | 561.900 | 46,31 | 43,00 | 46,22 | 00:00:00 | | 2000-03-31 | 57,00 | 1.055.500 | 57,00 | 46,38 | 46,81 | 00:00:00 | | 2000-04-03 | 50,94 | 483.400 | 55,63 | 49,75 | 55,50 | 00:00:00 | | 2000-04-04 | 46,50 | 396.700 | 51,19 | 39,00 | 50,75 | 00:00:00 | | 2000-04-05 | 46,00 | 407.500 | 48,75 | 41,13 | 41,63 | 00:00:00 | | 2000-04-06 | 45,75 | 360.800 | 48,56 | 45,00 | 47,63 | 00:00:00 | | 2000-04-07 | 46,88 | 841.700 | 47,92 | 45,75 | 47,00 | 00:00:00 | | 2000-04-10 | 44,25 | 183.600 | 49,00 | 44,25 | 49,00 | 00:00:00 | | 2000-04-11 | 42,88 | 510.000 | 44,75 | 40,63 | 44,50 | 00:00:00 | | 2000-04-12 | 37,00 | 932.700 | 42,81 | 37,00 | 42,25 | 00:00:00 | | 2000-04-13 | 35,00 | 662.700 | 40,50 | 35,00 | 38,25 | 00:00:00 | | 2000-04-14 | 32,25 | 783.000 | 37,00 | 32,25 | 33,25 | 00:00:00 | | 2000-04-17 | 31,12 | 664.700 | 35,63 | 30,00 | 31,75 | 00:00:00 | | 2000-04-18 | 35,00 | 863.900 | 35,75 | 31,00 | 31,06 | 00:00:00 | | 2000-04-19 | 36,88 | 376.900 | 37,31 | 35,13 | 36,13 | 00:00:00 | | 2000-04-20 | 33,25 | 524.200 | 37,25 | 33,00 | 36,94 | 00:00:00 | | 2000-04-24 | 33,38 | 355.000 | 34,00 | 31,25 | 32,63 | 00:00:00 | | 2000-04-25 | 37,94 | 478.900 | 38,69 | 34,25 | 34,31 | 00:00:00 | | 2000-04-26 | 36,50 | 132.700 | 38,00 | 36,06 | 37,94 | 00:00:00 | | 2000-04-27 | 40,25 | 400.600 | 40,25 | 34,88 | 36,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
