|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 1,77 | 37.062.000 | 1,81 | 1,71 | 1,76 | 00:00:00 | | 2003-07-09 | 1,84 | 35.063.200 | 1,88 | 1,77 | 1,81 | 00:00:00 | | 2003-07-10 | 1,82 | 40.852.200 | 1,85 | 1,79 | 1,83 | 00:00:00 | | 2003-07-11 | 1,82 | 24.687.900 | 1,85 | 1,80 | 1,84 | 00:00:00 | | 2003-07-14 | 1,81 | 32.864.000 | 1,87 | 1,80 | 1,84 | 00:00:00 | | 2003-07-15 | 1,78 | 26.774.500 | 1,84 | 1,75 | 1,82 | 00:00:00 | | 2003-07-16 | 1,74 | 28.359.200 | 1,82 | 1,73 | 1,80 | 00:00:00 | | 2003-07-17 | 1,67 | 35.033.200 | 1,73 | 1,65 | 1,71 | 00:00:00 | | 2003-07-18 | 1,71 | 24.375.600 | 1,71 | 1,64 | 1,68 | 00:00:00 | | 2003-07-21 | 1,68 | 16.980.000 | 1,72 | 1,65 | 1,70 | 00:00:00 | | 2003-07-22 | 1,67 | 26.924.500 | 1,70 | 1,66 | 1,69 | 00:00:00 | | 2003-07-23 | 1,63 | 21.844.500 | 1,68 | 1,61 | 1,67 | 00:00:00 | | 2003-07-24 | 1,65 | 18.959.000 | 1,69 | 1,63 | 1,66 | 00:00:00 | | 2003-07-25 | 1,63 | 12.066.800 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2003-07-28 | 1,89 | 66.430.900 | 1,89 | 1,62 | 1,64 | 00:00:00 | | 2003-07-29 | 1,81 | 53.442.300 | 1,94 | 1,80 | 1,93 | 00:00:00 | | 2003-07-30 | 1,77 | 37.477.200 | 1,83 | 1,73 | 1,80 | 00:00:00 | | 2003-07-31 | 1,78 | 19.885.900 | 1,84 | 1,77 | 1,81 | 00:00:00 | | 2003-08-01 | 1,81 | 21.877.500 | 1,83 | 1,78 | 1,81 | 00:00:00 | | 2003-08-04 | 1,92 | 57.104.300 | 1,95 | 1,84 | 1,85 | 00:00:00 | | 2003-08-05 | 1,95 | 102.148.300 | 2,06 | 1,90 | 1,95 | 00:00:00 | | 2003-08-06 | 1,71 | 88.801.800 | 1,87 | 1,70 | 1,78 | 00:00:00 | | 2003-08-07 | 1,53 | 133.581.100 | 1,71 | 1,40 | 1,67 | 00:00:00 | | 2003-08-08 | 1,62 | 38.775.000 | 1,68 | 1,55 | 1,55 | 00:00:00 | | 2003-08-11 | 1,66 | 16.306.200 | 1,71 | 1,64 | 1,67 | 00:00:00 | | 2003-08-12 | 1,70 | 33.013.500 | 1,72 | 1,64 | 1,67 | 00:00:00 | | 2003-08-13 | 1,67 | 18.837.200 | 1,71 | 1,65 | 1,69 | 00:00:00 | | 2003-08-14 | 1,65 | 22.846.600 | 1,68 | 1,63 | 1,67 | 00:00:00 | | 2003-08-15 | 1,64 | 5.476.800 | 1,68 | 1,62 | 1,64 | 00:00:00 | | 2003-08-18 | 1,61 | 22.092.500 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2003-08-19 | 1,58 | 30.959.100 | 1,68 | 1,57 | 1,61 | 00:00:00 | | 2003-08-20 | 1,55 | 23.008.700 | 1,59 | 1,54 | 1,59 | 00:00:00 | | 2003-08-21 | 1,57 | 17.035.700 | 1,61 | 1,56 | 1,57 | 00:00:00 | | 2003-08-22 | 1,59 | 20.169.900 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2003-08-25 | 1,58 | 13.885.700 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2003-08-26 | 1,58 | 15.838.300 | 1,59 | 1,56 | 1,58 | 00:00:00 | | 2003-08-27 | 1,60 | 14.410.000 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2003-08-28 | 1,66 | 28.412.700 | 1,69 | 1,59 | 1,60 | 00:00:00 | | 2003-08-29 | 1,68 | 18.576.800 | 1,72 | 1,66 | 1,67 | 00:00:00 | | 2003-09-02 | 1,62 | 35.185.100 | 1,64 | 1,57 | 1,60 | 00:00:00 | | 2003-09-03 | 1,65 | 48.468.000 | 1,73 | 1,64 | 1,64 | 00:00:00 | | 2003-09-04 | 1,66 | 18.312.900 | 1,70 | 1,66 | 1,68 | 00:00:00 | | 2003-09-05 | 1,66 | 21.920.700 | 1,69 | 1,63 | 1,67 | 00:00:00 | | 2003-09-08 | 1,68 | 21.962.900 | 1,68 | 1,65 | 1,67 | 00:00:00 | | 2003-09-09 | 1,78 | 70.692.500 | 1,81 | 1,67 | 1,67 | 00:00:00 | | 2003-09-10 | 1,71 | 27.625.700 | 1,78 | 1,70 | 1,77 | 00:00:00 | | 2003-09-11 | 1,72 | 22.270.600 | 1,75 | 1,55 | 1,72 | 00:00:00 | | 2003-09-12 | 1,68 | 21.303.300 | 1,72 | 1,67 | 1,71 | 00:00:00 | | 2003-09-15 | 1,69 | 22.780.900 | 1,72 | 1,67 | 1,70 | 00:00:00 | | 2003-09-16 | 1,68 | 21.467.700 | 1,71 | 1,67 | 1,68 | 00:00:00 | | 2003-09-17 | 1,84 | 94.378.100 | 1,94 | 1,72 | 1,73 | 00:00:00 | | 2003-09-18 | 1,84 | 52.161.100 | 1,92 | 1,79 | 1,89 | 00:00:00 | | 2003-09-19 | 1,98 | 82.732.500 | 2,04 | 1,95 | 1,97 | 00:00:00 | | 2003-09-22 | 1,95 | 32.778.500 | 1,96 | 1,85 | 1,95 | 00:00:00 | | 2003-09-23 | 2,02 | 43.398.100 | 2,02 | 1,96 | 1,96 | 00:00:00 | | 2003-09-24 | 1,94 | 56.729.900 | 2,08 | 1,91 | 2,03 | 00:00:00 | | 2003-09-25 | 1,92 | 31.006.600 | 2,00 | 1,88 | 2,00 | 00:00:00 | | 2003-09-26 | 1,79 | 41.026.000 | 1,93 | 1,77 | 1,91 | 00:00:00 | | 2003-09-29 | 1,85 | 30.331.700 | 1,85 | 1,76 | 1,85 | 00:00:00 | | 2003-09-30 | 1,82 | 26.140.800 | 1,87 | 1,79 | 1,86 | 00:00:00 | | 2003-10-01 | 1,85 | 29.501.800 | 1,89 | 1,83 | 1,84 | 00:00:00 | | 2003-10-02 | 1,90 | 29.758.600 | 1,92 | 1,85 | 1,91 | 00:00:00 | | 2003-10-03 | 1,87 | 29.657.500 | 1,96 | 1,86 | 1,93 | 00:00:00 | | 2003-10-06 | 1,87 | 21.814.500 | 1,90 | 1,84 | 1,90 | 00:00:00 | | 2003-10-07 | 1,87 | 19.401.400 | 1,87 | 1,84 | 1,86 | 00:00:00 | | 2003-10-08 | 1,95 | 34.840.700 | 1,98 | 1,87 | 1,88 | 00:00:00 | | 2003-10-09 | 1,94 | 38.610.600 | 2,02 | 1,91 | 1,98 | 00:00:00 | | 2003-10-10 | 2,07 | 86.883.000 | 2,08 | 1,90 | 1,97 | 00:00:00 | | 2003-10-13 | 2,28 | 114.207.500 | 2,29 | 2,10 | 2,10 | 00:00:00 | | 2003-10-14 | 2,33 | 108.549.200 | 2,44 | 2,28 | 2,30 | 00:00:00 | | 2003-10-15 | 2,19 | 79.356.100 | 2,63 | 2,17 | 2,32 | 00:00:00 | | 2003-10-16 | 2,37 | 108.683.900 | 2,41 | 2,11 | 2,13 | 00:00:00 | | 2003-10-17 | 2,41 | 81.590.500 | 2,48 | 2,35 | 2,40 | 00:00:00 | | 2003-10-20 | 2,51 | 112.399.200 | 2,59 | 2,44 | 2,48 | 00:00:00 | | 2003-10-21 | 2,56 | 98.517.600 | 2,61 | 2,47 | 2,55 | 00:00:00 | | 2003-10-22 | 2,62 | 91.632.100 | 2,68 | 2,50 | 2,55 | 00:00:00 | | 2003-10-23 | 2,50 | 93.565.000 | 2,65 | 2,42 | 2,64 | 00:00:00 | | 2003-10-24 | 2,38 | 126.804.000 | 2,50 | 2,19 | 2,37 | 00:00:00 | | 2003-10-27 | 2,44 | 100.561.000 | 2,56 | 2,41 | 2,47 | 00:00:00 | | 2003-10-28 | 2,27 | 113.007.900 | 2,52 | 2,25 | 2,49 | 00:00:00 | | 2003-10-29 | 2,35 | 151.653.200 | 2,42 | 2,12 | 2,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
