|
 Sirius XM Radio I - [Ticker: SIRI] |     | | Última Transacción | 6,190 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.13 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 6,380 | Mínimo | 6,170 | | Volumen | 31.755.703 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 5,400 x 66.600 - 5,410 x 165.300 | Yield | | | Cierre Anterior | 6,320 | PER | 0,00% | | Apertura | 6,310 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 0,42 | 46.139.300 | 0,44 | 0,40 | 0,44 | 00:00:00 | | 2003-03-14 | 0,41 | 23.410.300 | 0,45 | 0,38 | 0,42 | 00:00:00 | | 2003-03-17 | 0,44 | 47.695.700 | 0,49 | 0,40 | 0,41 | 00:00:00 | | 2003-03-18 | 0,45 | 42.500.300 | 0,47 | 0,44 | 0,46 | 00:00:00 | | 2003-03-19 | 0,53 | 74.223.900 | 0,54 | 0,44 | 0,47 | 00:00:00 | | 2003-03-20 | 0,59 | 89.309.700 | 0,64 | 0,56 | 0,58 | 00:00:00 | | 2003-03-21 | 0,58 | 83.104.600 | 0,65 | 0,56 | 0,63 | 00:00:00 | | 2003-03-24 | 0,53 | 78.928.900 | 0,54 | 0,50 | 0,53 | 00:00:00 | | 2003-03-25 | 0,63 | 111.922.700 | 0,65 | 0,55 | 0,56 | 00:00:00 | | 2003-03-26 | 0,67 | 91.841.500 | 0,75 | 0,65 | 0,72 | 00:00:00 | | 2003-03-27 | 0,69 | 110.748.600 | 0,73 | 0,62 | 0,67 | 00:00:00 | | 2003-03-28 | 0,67 | 125.030.900 | 0,72 | 0,64 | 0,68 | 00:00:00 | | 2003-03-31 | 0,73 | 125.427.500 | 0,75 | 0,65 | 0,66 | 00:00:00 | | 2003-04-01 | 0,72 | 40.575.800 | 0,78 | 0,71 | 0,77 | 00:00:00 | | 2003-04-02 | 0,70 | 21.836.500 | 0,75 | 0,68 | 0,75 | 00:00:00 | | 2003-04-03 | 0,66 | 11.991.800 | 0,70 | 0,66 | 0,69 | 00:00:00 | | 2003-04-04 | 0,67 | 12.570.400 | 0,69 | 0,63 | 0,67 | 00:00:00 | | 2003-04-07 | 0,68 | 13.652.900 | 0,72 | 0,66 | 0,72 | 00:00:00 | | 2003-04-08 | 0,67 | 6.345.200 | 0,69 | 0,65 | 0,68 | 00:00:00 | | 2003-04-09 | 0,65 | 7.216.300 | 0,74 | 0,63 | 0,67 | 00:00:00 | | 2003-04-10 | 0,64 | 10.781.600 | 0,65 | 0,60 | 0,64 | 00:00:00 | | 2003-04-11 | 0,63 | 5.487.500 | 0,66 | 0,62 | 0,62 | 00:00:00 | | 2003-04-14 | 0,65 | 5.848.200 | 0,66 | 0,64 | 0,64 | 00:00:00 | | 2003-04-15 | 0,66 | 7.652.100 | 0,69 | 0,64 | 0,66 | 00:00:00 | | 2003-04-16 | 0,67 | 7.341.800 | 0,69 | 0,66 | 0,67 | 00:00:00 | | 2003-04-17 | 0,73 | 28.717.400 | 0,75 | 0,69 | 0,71 | 00:00:00 | | 2003-04-21 | 0,71 | 17.879.400 | 0,77 | 0,70 | 0,75 | 00:00:00 | | 2003-04-22 | 0,71 | 14.382.000 | 0,75 | 0,70 | 0,72 | 00:00:00 | | 2003-04-23 | 0,77 | 64.501.800 | 0,82 | 0,72 | 0,72 | 00:00:00 | | 2003-04-24 | 0,73 | 19.197.900 | 0,77 | 0,72 | 0,77 | 00:00:00 | | 2003-04-25 | 0,70 | 18.826.200 | 0,74 | 0,64 | 0,74 | 00:00:00 | | 2003-04-28 | 0,72 | 20.421.600 | 0,73 | 0,70 | 0,73 | 00:00:00 | | 2003-04-29 | 0,73 | 29.513.100 | 0,77 | 0,73 | 0,74 | 00:00:00 | | 2003-04-30 | 0,74 | 15.403.500 | 0,77 | 0,73 | 0,74 | 00:00:00 | | 2003-05-01 | 0,79 | 17.026.600 | 0,79 | 0,61 | 0,75 | 00:00:00 | | 2003-05-02 | 0,83 | 48.463.000 | 0,88 | 0,78 | 0,80 | 00:00:00 | | 2003-05-05 | 0,90 | 37.627.300 | 0,91 | 0,86 | 0,86 | 00:00:00 | | 2003-05-06 | 1,20 | 135.944.500 | 1,23 | 1,00 | 1,02 | 00:00:00 | | 2003-05-07 | 1,11 | 122.591.300 | 1,35 | 1,02 | 1,35 | 00:00:00 | | 2003-05-08 | 1,04 | 66.198.400 | 1,14 | 0,99 | 1,10 | 00:00:00 | | 2003-05-09 | 0,97 | 60.574.700 | 1,10 | 0,94 | 1,05 | 00:00:00 | | 2003-05-12 | 1,06 | 51.560.300 | 1,06 | 0,88 | 0,96 | 00:00:00 | | 2003-05-13 | 1,23 | 143.733.400 | 1,30 | 1,10 | 1,16 | 00:00:00 | | 2003-05-14 | 1,35 | 144.169.400 | 1,41 | 1,14 | 1,35 | 00:00:00 | | 2003-05-15 | 1,41 | 117.003.300 | 1,56 | 1,38 | 1,48 | 00:00:00 | | 2003-05-16 | 1,37 | 70.748.100 | 1,41 | 1,33 | 1,38 | 00:00:00 | | 2003-05-19 | 1,30 | 42.938.300 | 1,37 | 1,28 | 1,37 | 00:00:00 | | 2003-05-20 | 1,13 | 135.986.300 | 1,28 | 1,10 | 1,24 | 00:00:00 | | 2003-05-21 | 1,07 | 119.777.800 | 1,12 | 1,05 | 1,11 | 00:00:00 | | 2003-05-22 | 1,24 | 213.716.400 | 1,25 | 1,14 | 1,15 | 00:00:00 | | 2003-05-23 | 1,32 | 102.483.600 | 1,36 | 1,27 | 1,35 | 00:00:00 | | 2003-05-27 | 1,39 | 75.578.200 | 1,42 | 1,31 | 1,34 | 00:00:00 | | 2003-05-28 | 1,39 | 91.558.700 | 1,46 | 1,38 | 1,44 | 00:00:00 | | 2003-05-29 | 1,35 | 59.118.700 | 1,43 | 1,32 | 1,41 | 00:00:00 | | 2003-05-30 | 1,60 | 133.077.600 | 1,60 | 1,45 | 1,50 | 00:00:00 | | 2003-06-02 | 1,95 | 274.153.200 | 2,11 | 1,70 | 1,83 | 00:00:00 | | 2003-06-03 | 2,35 | 253.764.600 | 2,37 | 2,02 | 2,17 | 00:00:00 | | 2003-06-04 | 2,09 | 264.991.900 | 2,39 | 2,04 | 2,10 | 00:00:00 | | 2003-06-05 | 2,06 | 221.708.300 | 2,21 | 1,95 | 1,99 | 00:00:00 | | 2003-06-06 | 2,15 | 94.945.100 | 2,25 | 2,00 | 2,25 | 00:00:00 | | 2003-06-09 | 2,05 | 78.144.600 | 2,19 | 2,05 | 2,16 | 00:00:00 | | 2003-06-10 | 2,03 | 90.670.800 | 2,12 | 1,96 | 2,12 | 00:00:00 | | 2003-06-11 | 2,05 | 77.619.400 | 2,11 | 1,99 | 2,08 | 00:00:00 | | 2003-06-12 | 2,01 | 60.958.600 | 2,09 | 1,99 | 2,08 | 00:00:00 | | 2003-06-13 | 1,85 | 141.172.000 | 2,00 | 1,80 | 1,97 | 00:00:00 | | 2003-06-16 | 1,78 | 142.407.000 | 1,86 | 1,64 | 1,80 | 00:00:00 | | 2003-06-17 | 1,92 | 96.680.000 | 1,97 | 1,81 | 1,82 | 00:00:00 | | 2003-06-18 | 1,89 | 50.644.000 | 1,97 | 1,88 | 1,96 | 00:00:00 | | 2003-06-19 | 1,81 | 61.040.400 | 1,92 | 1,77 | 1,91 | 00:00:00 | | 2003-06-20 | 1,73 | 49.967.100 | 1,85 | 1,72 | 1,83 | 00:00:00 | | 2003-06-23 | 1,78 | 90.714.600 | 1,84 | 1,61 | 1,76 | 00:00:00 | | 2003-06-24 | 1,70 | 65.070.000 | 1,77 | 1,68 | 1,74 | 00:00:00 | | 2003-06-25 | 1,66 | 43.626.200 | 1,77 | 1,65 | 1,69 | 00:00:00 | | 2003-06-26 | 1,61 | 70.637.700 | 1,70 | 1,60 | 1,67 | 00:00:00 | | 2003-06-27 | 1,66 | 51.287.800 | 1,71 | 1,63 | 1,66 | 00:00:00 | | 2003-06-30 | 1,69 | 38.900.900 | 1,74 | 1,64 | 1,73 | 00:00:00 | | 2003-07-01 | 1,70 | 52.899.200 | 1,71 | 1,60 | 1,68 | 00:00:00 | | 2003-07-02 | 1,77 | 50.120.000 | 1,78 | 1,68 | 1,71 | 00:00:00 | | 2003-07-03 | 1,84 | 48.763.300 | 1,85 | 1,72 | 1,75 | 00:00:00 | | 2003-07-07 | 1,76 | 63.384.300 | 1,92 | 1,76 | 1,88 | 00:00:00 | | 2003-07-08 | 1,77 | 37.062.000 | 1,81 | 1,71 | 1,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
