|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 2,35 | 151.653.200 | 2,42 | 2,12 | 2,14 | 00:00:00 | | 2003-10-30 | 2,31 | 50.853.500 | 2,43 | 2,31 | 2,42 | 00:00:00 | | 2003-10-31 | 2,35 | 79.489.400 | 2,36 | 2,27 | 2,34 | 00:00:00 | | 2003-11-03 | 2,37 | 35.432.700 | 2,41 | 2,35 | 2,38 | 00:00:00 | | 2003-11-04 | 2,28 | 66.839.700 | 2,37 | 2,27 | 2,36 | 00:00:00 | | 2003-11-05 | 2,26 | 53.790.800 | 2,32 | 2,20 | 2,28 | 00:00:00 | | 2003-11-06 | 2,35 | 30.552.500 | 2,37 | 2,26 | 2,29 | 00:00:00 | | 2003-11-07 | 2,38 | 35.976.000 | 2,42 | 2,35 | 2,39 | 00:00:00 | | 2003-11-10 | 2,21 | 69.592.700 | 2,38 | 2,18 | 2,31 | 00:00:00 | | 2003-11-11 | 2,14 | 42.268.700 | 2,17 | 2,09 | 2,13 | 00:00:00 | | 2003-11-12 | 2,18 | 32.956.400 | 2,24 | 2,15 | 2,16 | 00:00:00 | | 2003-11-13 | 2,24 | 40.753.400 | 2,25 | 2,16 | 2,21 | 00:00:00 | | 2003-11-14 | 2,23 | 20.236.000 | 2,28 | 2,19 | 2,26 | 00:00:00 | | 2003-11-17 | 2,15 | 31.025.300 | 2,30 | 2,14 | 2,20 | 00:00:00 | | 2003-11-18 | 2,23 | 26.856.500 | 2,23 | 2,10 | 2,18 | 00:00:00 | | 2003-11-19 | 2,11 | 81.091.300 | 2,13 | 2,00 | 2,13 | 00:00:00 | | 2003-11-20 | 2,02 | 51.518.300 | 2,13 | 2,00 | 2,09 | 00:00:00 | | 2003-11-21 | 1,99 | 32.461.900 | 2,07 | 1,99 | 2,04 | 00:00:00 | | 2003-11-24 | 1,91 | 54.766.800 | 2,01 | 1,88 | 1,97 | 00:00:00 | | 2003-11-25 | 1,94 | 53.338.500 | 1,98 | 1,91 | 1,93 | 00:00:00 | | 2003-11-26 | 1,98 | 26.990.700 | 2,00 | 1,94 | 1,97 | 00:00:00 | | 2003-11-28 | 2,08 | 20.690.900 | 2,09 | 1,98 | 2,00 | 00:00:00 | | 2003-12-01 | 2,20 | 66.088.600 | 2,22 | 2,12 | 2,16 | 00:00:00 | | 2003-12-02 | 2,18 | 32.963.900 | 2,24 | 2,18 | 2,21 | 00:00:00 | | 2003-12-03 | 2,11 | 43.846.400 | 2,24 | 2,08 | 2,24 | 00:00:00 | | 2003-12-04 | 2,15 | 40.171.100 | 2,22 | 2,13 | 2,20 | 00:00:00 | | 2003-12-05 | 2,12 | 21.456.700 | 2,21 | 2,11 | 2,16 | 00:00:00 | | 2003-12-08 | 2,13 | 28.419.300 | 2,16 | 2,12 | 2,13 | 00:00:00 | | 2003-12-09 | 2,16 | 17.627.700 | 2,20 | 2,15 | 2,19 | 00:00:00 | | 2003-12-10 | 2,12 | 36.269.400 | 2,18 | 2,10 | 2,18 | 00:00:00 | | 2003-12-11 | 2,17 | 25.214.800 | 2,18 | 2,13 | 2,15 | 00:00:00 | | 2003-12-12 | 2,19 | 17.447.600 | 2,20 | 2,15 | 2,18 | 00:00:00 | | 2003-12-15 | 2,24 | 50.187.200 | 2,26 | 2,20 | 2,25 | 00:00:00 | | 2003-12-16 | 2,27 | 78.763.000 | 2,31 | 2,25 | 2,27 | 00:00:00 | | 2003-12-17 | 2,15 | 36.482.400 | 2,29 | 2,15 | 2,27 | 00:00:00 | | 2003-12-18 | 2,18 | 28.628.400 | 2,22 | 2,16 | 2,16 | 00:00:00 | | 2003-12-19 | 2,21 | 22.407.400 | 2,23 | 2,17 | 2,20 | 00:00:00 | | 2003-12-22 | 2,19 | 34.230.400 | 2,24 | 2,16 | 2,21 | 00:00:00 | | 2003-12-23 | 2,20 | 17.762.300 | 2,22 | 2,17 | 2,19 | 00:00:00 | | 2003-12-24 | 2,40 | 43.027.300 | 2,40 | 2,21 | 2,22 | 00:00:00 | | 2003-12-26 | 2,35 | 42.079.700 | 2,51 | 2,35 | 2,41 | 00:00:00 | | 2003-12-29 | 2,58 | 61.694.800 | 2,58 | 2,44 | 2,50 | 00:00:00 | | 2003-12-30 | 3,05 | 167.839.600 | 3,06 | 2,58 | 2,69 | 00:00:00 | | 2003-12-31 | 3,16 | 192.780.200 | 3,47 | 3,10 | 3,34 | 00:00:00 | | 2004-01-02 | 3,82 | 236.691.800 | 3,98 | 3,17 | 3,35 | 00:00:00 | | 2004-01-05 | 3,50 | 300.975.700 | 4,20 | 3,44 | 4,19 | 00:00:00 | | 2004-01-06 | 3,36 | 170.202.600 | 3,89 | 3,32 | 3,33 | 00:00:00 | | 2004-01-07 | 3,17 | 222.759.800 | 3,57 | 3,08 | 3,41 | 00:00:00 | | 2004-01-08 | 3,36 | 82.228.400 | 3,38 | 3,25 | 3,36 | 00:00:00 | | 2004-01-09 | 3,44 | 67.738.400 | 3,51 | 3,32 | 3,38 | 00:00:00 | | 2004-01-12 | 3,30 | 86.124.800 | 3,43 | 3,22 | 3,39 | 00:00:00 | | 2004-01-13 | 3,16 | 86.493.500 | 3,35 | 3,11 | 3,31 | 00:00:00 | | 2004-01-14 | 3,23 | 42.398.000 | 3,28 | 3,15 | 3,24 | 00:00:00 | | 2004-01-15 | 3,13 | 55.028.700 | 3,23 | 3,09 | 3,22 | 00:00:00 | | 2004-01-16 | 3,15 | 37.873.700 | 3,20 | 3,11 | 3,11 | 00:00:00 | | 2004-01-20 | 3,04 | 86.180.100 | 3,19 | 2,88 | 3,17 | 00:00:00 | | 2004-01-21 | 3,03 | 40.010.300 | 3,08 | 2,94 | 2,96 | 00:00:00 | | 2004-01-22 | 3,28 | 75.777.300 | 3,28 | 3,03 | 3,04 | 00:00:00 | | 2004-01-23 | 3,14 | 41.312.300 | 3,31 | 3,10 | 3,29 | 00:00:00 | | 2004-01-26 | 3,06 | 43.109.400 | 3,14 | 3,02 | 3,08 | 00:00:00 | | 2004-01-27 | 2,97 | 72.459.000 | 3,13 | 2,94 | 3,09 | 00:00:00 | | 2004-01-28 | 2,81 | 99.483.200 | 2,99 | 2,71 | 2,98 | 00:00:00 | | 2004-01-29 | 2,76 | 65.334.600 | 2,89 | 2,65 | 2,81 | 00:00:00 | | 2004-01-30 | 2,70 | 38.867.100 | 2,79 | 2,66 | 2,73 | 00:00:00 | | 2004-02-02 | 2,79 | 32.468.200 | 2,83 | 2,69 | 2,76 | 00:00:00 | | 2004-02-03 | 2,78 | 66.139.000 | 2,87 | 2,75 | 2,82 | 00:00:00 | | 2004-02-04 | 2,63 | 63.025.200 | 2,77 | 2,61 | 2,76 | 00:00:00 | | 2004-02-05 | 2,70 | 40.090.500 | 2,72 | 2,63 | 2,67 | 00:00:00 | | 2004-02-06 | 2,80 | 38.358.300 | 2,82 | 2,70 | 2,74 | 00:00:00 | | 2004-02-09 | 2,90 | 45.615.900 | 2,95 | 2,82 | 2,87 | 00:00:00 | | 2004-02-10 | 3,02 | 61.477.000 | 3,06 | 2,92 | 2,98 | 00:00:00 | | 2004-02-11 | 3,01 | 70.566.300 | 3,10 | 3,00 | 3,06 | 00:00:00 | | 2004-02-12 | 3,11 | 93.020.900 | 3,29 | 3,09 | 3,20 | 00:00:00 | | 2004-02-13 | 2,96 | 76.723.500 | 3,04 | 2,93 | 3,02 | 00:00:00 | | 2004-02-17 | 3,01 | 37.627.900 | 3,03 | 2,98 | 3,01 | 00:00:00 | | 2004-02-18 | 2,95 | 31.534.900 | 3,04 | 2,93 | 3,03 | 00:00:00 | | 2004-02-19 | 2,90 | 28.159.900 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2004-02-20 | 2,88 | 30.883.700 | 2,93 | 2,81 | 2,91 | 00:00:00 | | 2004-02-23 | 2,79 | 46.721.800 | 2,91 | 2,78 | 2,91 | 00:00:00 | | 2004-02-24 | 2,70 | 58.550.300 | 2,76 | 2,65 | 2,75 | 00:00:00 | | 2004-02-25 | 2,98 | 84.229.700 | 2,99 | 2,71 | 2,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
