|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 2,98 | 84.229.700 | 2,99 | 2,71 | 2,71 | 00:00:00 | | 2004-02-26 | 3,00 | 69.719.200 | 3,07 | 2,95 | 3,05 | 00:00:00 | | 2004-02-27 | 2,94 | 53.068.100 | 3,04 | 2,91 | 3,04 | 00:00:00 | | 2004-03-01 | 3,00 | 42.191.800 | 3,02 | 2,94 | 2,98 | 00:00:00 | | 2004-03-02 | 2,95 | 33.080.700 | 3,01 | 2,95 | 3,01 | 00:00:00 | | 2004-03-03 | 2,96 | 37.958.500 | 3,00 | 2,85 | 2,96 | 00:00:00 | | 2004-03-04 | 2,99 | 29.956.600 | 3,03 | 2,93 | 2,99 | 00:00:00 | | 2004-03-05 | 3,05 | 78.702.200 | 3,20 | 2,90 | 2,91 | 00:00:00 | | 2004-03-08 | 3,01 | 30.560.600 | 3,12 | 3,00 | 3,09 | 00:00:00 | | 2004-03-09 | 2,92 | 29.001.900 | 3,05 | 2,90 | 3,00 | 00:00:00 | | 2004-03-10 | 2,88 | 42.127.800 | 3,00 | 2,86 | 2,97 | 00:00:00 | | 2004-03-11 | 2,87 | 43.031.700 | 2,96 | 2,80 | 2,84 | 00:00:00 | | 2004-03-12 | 3,05 | 57.426.000 | 3,05 | 2,93 | 3,00 | 00:00:00 | | 2004-03-15 | 2,99 | 42.083.100 | 3,09 | 2,98 | 3,07 | 00:00:00 | | 2004-03-16 | 3,07 | 34.948.000 | 3,07 | 3,02 | 3,05 | 00:00:00 | | 2004-03-17 | 3,14 | 62.843.400 | 3,16 | 3,04 | 3,11 | 00:00:00 | | 2004-03-18 | 3,13 | 31.539.200 | 3,14 | 3,09 | 3,12 | 00:00:00 | | 2004-03-19 | 3,16 | 32.576.100 | 3,20 | 3,15 | 3,17 | 00:00:00 | | 2004-03-22 | 3,05 | 37.332.000 | 3,15 | 3,04 | 3,13 | 00:00:00 | | 2004-03-23 | 3,10 | 28.524.900 | 3,12 | 3,05 | 3,12 | 00:00:00 | | 2004-03-24 | 3,09 | 38.719.400 | 3,13 | 3,08 | 3,13 | 00:00:00 | | 2004-03-25 | 3,18 | 43.531.300 | 3,19 | 3,10 | 3,10 | 00:00:00 | | 2004-03-26 | 3,24 | 52.156.300 | 3,25 | 3,18 | 3,18 | 00:00:00 | | 2004-03-29 | 3,29 | 49.875.800 | 3,33 | 3,26 | 3,27 | 00:00:00 | | 2004-03-30 | 3,31 | 43.848.100 | 3,35 | 3,23 | 3,27 | 00:00:00 | | 2004-03-31 | 3,40 | 57.457.500 | 3,40 | 3,32 | 3,34 | 00:00:00 | | 2004-04-01 | 3,46 | 63.139.500 | 3,53 | 3,41 | 3,43 | 00:00:00 | | 2004-04-02 | 3,55 | 65.908.700 | 3,65 | 3,52 | 3,63 | 00:00:00 | | 2004-04-05 | 3,75 | 61.242.500 | 3,75 | 3,57 | 3,62 | 00:00:00 | | 2004-04-06 | 3,89 | 129.998.800 | 3,94 | 3,40 | 3,79 | 00:00:00 | | 2004-04-07 | 4,02 | 199.088.600 | 4,17 | 3,92 | 4,10 | 00:00:00 | | 2004-04-08 | 3,84 | 97.560.500 | 4,15 | 3,75 | 4,15 | 00:00:00 | | 2004-04-12 | 3,95 | 53.237.300 | 4,02 | 3,87 | 3,94 | 00:00:00 | | 2004-04-13 | 3,76 | 61.622.500 | 3,97 | 3,72 | 3,93 | 00:00:00 | | 2004-04-14 | 3,75 | 73.653.600 | 3,84 | 3,50 | 3,57 | 00:00:00 | | 2004-04-15 | 3,78 | 32.681.800 | 3,86 | 3,71 | 3,84 | 00:00:00 | | 2004-04-16 | 3,76 | 28.947.200 | 3,81 | 3,72 | 3,81 | 00:00:00 | | 2004-04-19 | 3,98 | 64.697.200 | 4,00 | 3,72 | 3,76 | 00:00:00 | | 2004-04-20 | 3,80 | 67.479.300 | 4,07 | 3,76 | 4,02 | 00:00:00 | | 2004-04-21 | 3,47 | 142.176.700 | 3,69 | 3,43 | 3,68 | 00:00:00 | | 2004-04-22 | 3,62 | 55.896.900 | 3,65 | 3,48 | 3,52 | 00:00:00 | | 2004-04-23 | 3,66 | 26.168.100 | 3,74 | 3,63 | 3,67 | 00:00:00 | | 2004-04-26 | 3,57 | 28.012.600 | 3,68 | 3,53 | 3,68 | 00:00:00 | | 2004-04-27 | 3,45 | 39.087.200 | 3,57 | 3,45 | 3,54 | 00:00:00 | | 2004-04-28 | 3,31 | 55.226.900 | 3,40 | 3,25 | 3,39 | 00:00:00 | | 2004-04-29 | 3,14 | 47.171.900 | 3,33 | 3,12 | 3,27 | 00:00:00 | | 2004-04-30 | 3,30 | 38.380.100 | 3,35 | 3,23 | 3,30 | 00:00:00 | | 2004-05-03 | 3,43 | 38.820.100 | 3,44 | 3,33 | 3,39 | 00:00:00 | | 2004-05-04 | 3,43 | 34.235.000 | 3,49 | 3,37 | 3,48 | 00:00:00 | | 2004-05-05 | 3,42 | 20.817.700 | 3,48 | 3,38 | 3,45 | 00:00:00 | | 2004-05-06 | 3,21 | 43.438.700 | 3,40 | 3,20 | 3,35 | 00:00:00 | | 2004-05-07 | 3,18 | 33.846.400 | 3,28 | 3,15 | 3,23 | 00:00:00 | | 2004-05-10 | 2,94 | 90.056.400 | 3,05 | 2,83 | 2,97 | 00:00:00 | | 2004-05-11 | 3,15 | 59.570.900 | 3,17 | 2,99 | 3,08 | 00:00:00 | | 2004-05-12 | 3,17 | 53.978.300 | 3,25 | 3,03 | 3,23 | 00:00:00 | | 2004-05-13 | 3,12 | 29.980.800 | 3,19 | 3,08 | 3,14 | 00:00:00 | | 2004-05-14 | 3,16 | 30.386.900 | 3,16 | 3,05 | 3,12 | 00:00:00 | | 2004-05-17 | 3,05 | 34.291.100 | 3,14 | 3,01 | 3,05 | 00:00:00 | | 2004-05-18 | 3,09 | 28.216.500 | 3,14 | 3,07 | 3,12 | 00:00:00 | | 2004-05-19 | 3,18 | 30.452.500 | 3,18 | 3,08 | 3,15 | 00:00:00 | | 2004-05-20 | 3,10 | 39.841.200 | 3,25 | 3,09 | 3,18 | 00:00:00 | | 2004-05-21 | 3,12 | 16.616.000 | 3,16 | 3,10 | 3,14 | 00:00:00 | | 2004-05-24 | 3,09 | 21.161.500 | 3,18 | 3,09 | 3,17 | 00:00:00 | | 2004-05-25 | 3,14 | 49.197.100 | 3,14 | 3,03 | 3,08 | 00:00:00 | | 2004-05-26 | 3,09 | 23.586.500 | 3,14 | 3,09 | 3,12 | 00:00:00 | | 2004-05-27 | 3,04 | 30.966.200 | 3,14 | 3,04 | 3,12 | 00:00:00 | | 2004-05-28 | 3,00 | 36.281.100 | 3,08 | 3,00 | 3,07 | 00:00:00 | | 2004-06-01 | 3,17 | 56.808.000 | 3,21 | 3,03 | 3,07 | 00:00:00 | | 2004-06-02 | 3,17 | 43.643.800 | 3,29 | 3,12 | 3,23 | 00:00:00 | | 2004-06-03 | 3,08 | 23.816.700 | 3,16 | 3,07 | 3,15 | 00:00:00 | | 2004-06-04 | 3,16 | 33.059.000 | 3,20 | 3,07 | 3,13 | 00:00:00 | | 2004-06-07 | 3,21 | 34.920.400 | 3,23 | 3,16 | 3,20 | 00:00:00 | | 2004-06-08 | 3,19 | 28.337.800 | 3,20 | 3,15 | 3,19 | 00:00:00 | | 2004-06-09 | 3,26 | 51.180.500 | 3,30 | 3,16 | 3,19 | 00:00:00 | | 2004-06-10 | 3,16 | 50.257.900 | 3,33 | 3,15 | 3,30 | 00:00:00 | | 2004-06-14 | 3,25 | 35.475.500 | 3,30 | 3,21 | 3,27 | 00:00:00 | | 2004-06-15 | 3,23 | 39.978.300 | 3,29 | 3,19 | 3,27 | 00:00:00 | | 2004-06-16 | 3,14 | 28.870.400 | 3,21 | 3,12 | 3,19 | 00:00:00 | | 2004-06-17 | 3,09 | 60.451.600 | 3,16 | 3,05 | 3,15 | 00:00:00 | | 2004-06-18 | 3,13 | 34.423.500 | 3,18 | 3,07 | 3,10 | 00:00:00 | | 2004-06-21 | 3,00 | 64.067.300 | 3,12 | 3,00 | 3,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
