|
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 | 2004-06-21 | 3,00 | 64.067.300 | 3,12 | 3,00 | 3,11 | 00:00:00 | 2004-06-22 | 3,00 | 49.685.300 | 3,04 | 2,96 | 3,04 | 00:00:00 | 2004-06-23 | 3,01 | 51.610.300 | 3,07 | 2,98 | 3,04 | 00:00:00 | 2004-06-24 | 3,01 | 38.981.500 | 3,04 | 2,98 | 3,01 | 00:00:00 | 2004-06-25 | 3,04 | 34.231.600 | 3,08 | 2,97 | 3,00 | 00:00:00 | 2004-06-28 | 3,07 | 33.000.000 | 3,12 | 3,04 | 3,07 | 00:00:00 | 2004-06-29 | 3,08 | 39.133.100 | 3,12 | 3,04 | 3,09 | 00:00:00 | 2004-06-30 | 3,08 | 35.262.800 | 3,08 | 3,01 | 3,05 | 00:00:00 | 2004-07-01 | 3,01 | 18.468.100 | 3,06 | 3,00 | 3,05 | 00:00:00 | 2004-07-02 | 3,00 | 12.866.800 | 3,02 | 2,98 | 3,01 | 00:00:00 | 2004-07-06 | 2,89 | 37.487.500 | 3,02 | 2,86 | 3,01 | 00:00:00 | 2004-07-07 | 2,85 | 32.586.300 | 2,92 | 2,80 | 2,88 | 00:00:00 | 2004-07-08 | 2,78 | 25.127.600 | 2,82 | 2,75 | 2,80 | 00:00:00 | 2004-07-09 | 2,79 | 37.850.500 | 2,87 | 2,78 | 2,83 | 00:00:00 | 2004-07-12 | 2,71 | 36.778.400 | 2,82 | 2,69 | 2,80 | 00:00:00 | 2004-07-13 | 2,60 | 52.351.500 | 2,74 | 2,59 | 2,71 | 00:00:00 | 2004-07-14 | 2,63 | 38.698.900 | 2,70 | 2,60 | 2,61 | 00:00:00 | 2004-07-15 | 2,61 | 26.298.000 | 2,68 | 2,59 | 2,68 | 00:00:00 | 2004-07-16 | 2,47 | 32.488.900 | 2,64 | 2,46 | 2,61 | 00:00:00 | 2004-07-19 | 2,31 | 77.361.600 | 2,45 | 2,21 | 2,42 | 00:00:00 | 2004-07-20 | 2,61 | 53.168.600 | 2,61 | 2,31 | 2,31 | 00:00:00 | 2004-07-21 | 2,46 | 52.889.100 | 2,79 | 2,44 | 2,58 | 00:00:00 | 2004-07-22 | 2,50 | 25.496.200 | 2,52 | 2,33 | 2,49 | 00:00:00 | 2004-07-23 | 2,40 | 18.249.800 | 2,50 | 2,36 | 2,48 | 00:00:00 | 2004-07-26 | 2,39 | 16.252.100 | 2,45 | 2,34 | 2,44 | 00:00:00 | 2004-07-27 | 2,51 | 22.703.500 | 2,52 | 2,39 | 2,43 | 00:00:00 | 2004-07-28 | 2,45 | 19.254.900 | 2,55 | 2,35 | 2,54 | 00:00:00 | 2004-07-29 | 2,50 | 16.324.200 | 2,52 | 2,44 | 2,48 | 00:00:00 | 2004-07-30 | 2,51 | 10.433.400 | 2,53 | 2,47 | 2,50 | 00:00:00 | 2004-08-02 | 2,48 | 30.967.400 | 2,50 | 2,41 | 2,45 | 00:00:00 | 2004-08-03 | 2,42 | 20.039.500 | 2,49 | 2,40 | 2,48 | 00:00:00 | 2004-08-04 | 2,32 | 25.180.800 | 2,45 | 2,31 | 2,40 | 00:00:00 | 2004-08-05 | 2,40 | 29.684.800 | 2,40 | 2,33 | 2,35 | 00:00:00 | 2004-08-06 | 2,33 | 14.538.800 | 2,40 | 2,25 | 2,34 | 00:00:00 | 2004-08-09 | 2,22 | 20.487.000 | 2,35 | 2,21 | 2,35 | 00:00:00 | 2004-08-10 | 2,27 | 13.486.900 | 2,28 | 2,22 | 2,25 | 00:00:00 | 2004-08-11 | 2,16 | 33.733.900 | 2,23 | 2,01 | 2,21 | 00:00:00 | 2004-08-12 | 2,05 | 32.869.300 | 2,12 | 2,01 | 2,10 | 00:00:00 | 2004-08-13 | 2,18 | 28.412.700 | 2,25 | 2,06 | 2,07 | 00:00:00 | 2004-08-16 | 2,22 | 35.968.400 | 2,30 | 2,18 | 2,18 | 00:00:00 | 2004-08-17 | 2,24 | 24.900.700 | 2,28 | 2,22 | 2,28 | 00:00:00 | 2004-08-18 | 2,16 | 38.899.100 | 2,22 | 2,10 | 2,22 | 00:00:00 | 2004-08-19 | 2,20 | 29.068.700 | 2,20 | 2,12 | 2,14 | 00:00:00 | 2004-08-20 | 2,23 | 15.116.200 | 2,25 | 2,18 | 2,19 | 00:00:00 | 2004-08-23 | 2,34 | 24.817.100 | 2,36 | 2,25 | 2,26 | 00:00:00 | 2004-08-24 | 2,38 | 26.713.400 | 2,46 | 2,34 | 2,37 | 00:00:00 | 2004-08-25 | 2,40 | 27.661.500 | 2,42 | 2,36 | 2,40 | 00:00:00 | 2004-08-26 | 2,42 | 12.496.700 | 2,43 | 2,37 | 2,43 | 00:00:00 | 2004-08-27 | 2,43 | 8.153.300 | 2,46 | 2,42 | 2,43 | 00:00:00 | 2004-08-30 | 2,38 | 25.696.200 | 2,44 | 2,36 | 2,42 | 00:00:00 | 2004-08-31 | 2,32 | 31.994.500 | 2,42 | 2,28 | 2,40 | 00:00:00 | 2004-09-01 | 2,27 | 25.010.200 | 2,33 | 2,25 | 2,32 | 00:00:00 | 2004-09-02 | 2,36 | 25.663.000 | 2,38 | 2,26 | 2,26 | 00:00:00 | 2004-09-03 | 2,33 | 12.381.000 | 2,37 | 2,31 | 2,35 | 00:00:00 | 2004-09-07 | 2,54 | 47.580.400 | 2,57 | 2,38 | 2,45 | 00:00:00 | 2004-09-08 | 2,71 | 50.934.900 | 2,76 | 2,54 | 2,59 | 00:00:00 | 2004-09-09 | 2,71 | 44.143.300 | 2,80 | 2,68 | 2,79 | 00:00:00 | 2004-09-10 | 2,72 | 28.717.100 | 2,75 | 2,69 | 2,73 | 00:00:00 | 2004-09-13 | 2,82 | 45.041.400 | 2,88 | 2,75 | 2,76 | 00:00:00 | 2004-09-14 | 2,90 | 47.705.600 | 2,92 | 2,83 | 2,89 | 00:00:00 | 2004-09-15 | 2,89 | 31.957.600 | 2,89 | 2,84 | 2,86 | 00:00:00 | 2004-09-16 | 2,97 | 47.405.800 | 3,04 | 2,91 | 2,92 | 00:00:00 | 2004-09-17 | 2,86 | 39.228.400 | 3,02 | 2,82 | 2,99 | 00:00:00 | 2004-09-20 | 2,78 | 40.043.500 | 2,81 | 2,73 | 2,79 | 00:00:00 | 2004-09-21 | 2,86 | 26.636.400 | 2,89 | 2,76 | 2,79 | 00:00:00 | 2004-09-22 | 2,83 | 27.519.700 | 2,88 | 2,78 | 2,86 | 00:00:00 | 2004-09-23 | 2,82 | 19.103.200 | 2,88 | 2,75 | 2,83 | 00:00:00 | 2004-09-24 | 2,82 | 21.083.800 | 2,87 | 2,80 | 2,81 | 00:00:00 | 2004-09-27 | 2,73 | 26.760.600 | 2,79 | 2,71 | 2,78 | 00:00:00 | 2004-09-28 | 2,65 | 39.418.900 | 2,77 | 2,60 | 2,74 | 00:00:00 | 2004-09-29 | 3,02 | 105.622.600 | 3,02 | 2,86 | 2,88 | 00:00:00 | 2004-09-30 | 3,20 | 94.501.100 | 3,22 | 3,12 | 3,14 | 00:00:00 | 2004-10-01 | 3,14 | 69.406.300 | 3,35 | 3,12 | 3,23 | 00:00:00 | 2004-10-04 | 3,24 | 64.923.100 | 3,31 | 3,21 | 3,24 | 00:00:00 | 2004-10-05 | 3,35 | 72.087.700 | 3,35 | 3,28 | 3,34 | 00:00:00 | 2004-10-06 | 3,87 | 343.630.900 | 4,29 | 3,67 | 4,26 | 00:00:00 | 2004-10-07 | 4,00 | 206.666.500 | 4,16 | 3,91 | 3,98 | 00:00:00 | 2004-10-08 | 3,70 | 204.040.400 | 3,86 | 3,56 | 3,79 | 00:00:00 | 2004-10-11 | 3,52 | 104.812.600 | 3,59 | 3,45 | 3,54 | 00:00:00 | 2004-10-12 | 3,75 | 110.266.000 | 3,77 | 3,50 | 3,52 | 00:00:00 | 2004-10-13 | 3,74 | 93.565.600 | 3,87 | 3,71 | 3,83 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|