|
 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 | | 2004-10-13 | 3,74 | 93.565.600 | 3,87 | 3,71 | 3,83 | 00:00:00 | | 2004-10-14 | 3,65 | 45.108.400 | 3,78 | 3,62 | 3,78 | 00:00:00 | | 2004-10-15 | 3,70 | 51.369.900 | 3,72 | 3,60 | 3,70 | 00:00:00 | | 2004-10-18 | 3,81 | 53.728.700 | 3,85 | 3,75 | 3,85 | 00:00:00 | | 2004-10-19 | 3,79 | 42.823.200 | 3,89 | 3,76 | 3,89 | 00:00:00 | | 2004-10-20 | 3,78 | 23.267.500 | 3,79 | 3,73 | 3,78 | 00:00:00 | | 2004-10-21 | 3,84 | 30.941.100 | 3,86 | 3,74 | 3,80 | 00:00:00 | | 2004-10-22 | 3,91 | 40.598.000 | 3,92 | 3,80 | 3,88 | 00:00:00 | | 2004-10-25 | 4,01 | 85.398.500 | 4,03 | 3,90 | 3,97 | 00:00:00 | | 2004-10-26 | 4,02 | 60.493.100 | 4,09 | 3,98 | 4,06 | 00:00:00 | | 2004-10-27 | 3,89 | 66.221.100 | 4,06 | 3,82 | 3,95 | 00:00:00 | | 2004-10-28 | 3,93 | 28.726.600 | 3,96 | 3,90 | 3,95 | 00:00:00 | | 2004-10-29 | 3,90 | 34.588.700 | 3,97 | 3,89 | 3,96 | 00:00:00 | | 2004-11-01 | 3,91 | 36.336.300 | 3,94 | 3,89 | 3,93 | 00:00:00 | | 2004-11-02 | 3,96 | 47.528.200 | 4,00 | 3,91 | 3,93 | 00:00:00 | | 2004-11-03 | 3,92 | 56.330.000 | 4,04 | 3,87 | 4,00 | 00:00:00 | | 2004-11-04 | 3,92 | 24.673.800 | 3,95 | 3,90 | 3,92 | 00:00:00 | | 2004-11-05 | 3,93 | 41.512.900 | 3,99 | 3,91 | 3,95 | 00:00:00 | | 2004-11-08 | 3,94 | 31.837.000 | 3,96 | 3,91 | 3,95 | 00:00:00 | | 2004-11-09 | 3,89 | 36.389.500 | 3,95 | 3,87 | 3,94 | 00:00:00 | | 2004-11-10 | 3,86 | 31.508.000 | 3,91 | 3,83 | 3,91 | 00:00:00 | | 2004-11-11 | 3,85 | 60.359.700 | 3,89 | 3,72 | 3,88 | 00:00:00 | | 2004-11-12 | 4,17 | 80.535.100 | 4,18 | 3,92 | 3,99 | 00:00:00 | | 2004-11-15 | 4,45 | 113.928.100 | 4,53 | 4,20 | 4,25 | 00:00:00 | | 2004-11-16 | 4,71 | 187.350.400 | 4,95 | 4,45 | 4,48 | 00:00:00 | | 2004-11-17 | 4,95 | 123.064.300 | 5,01 | 4,83 | 5,01 | 00:00:00 | | 2004-11-18 | 4,72 | 150.885.600 | 4,93 | 4,51 | 4,93 | 00:00:00 | | 2004-11-19 | 5,17 | 316.557.500 | 5,55 | 5,02 | 5,55 | 00:00:00 | | 2004-11-22 | 5,97 | 295.229.300 | 6,00 | 5,28 | 5,38 | 00:00:00 | | 2004-11-23 | 6,71 | 421.330.600 | 6,95 | 6,38 | 6,50 | 00:00:00 | | 2004-11-24 | 6,25 | 249.894.500 | 6,59 | 6,02 | 6,58 | 00:00:00 | | 2004-11-26 | 6,51 | 77.358.400 | 6,52 | 6,23 | 6,29 | 00:00:00 | | 2004-11-29 | 6,69 | 211.572.500 | 6,95 | 6,40 | 6,91 | 00:00:00 | | 2004-11-30 | 6,63 | 88.217.600 | 6,80 | 6,53 | 6,79 | 00:00:00 | | 2004-12-01 | 6,98 | 128.155.200 | 7,00 | 6,60 | 6,64 | 00:00:00 | | 2004-12-02 | 7,26 | 264.477.800 | 7,74 | 7,06 | 7,19 | 00:00:00 | | 2004-12-03 | 7,55 | 135.855.200 | 7,62 | 7,43 | 7,60 | 00:00:00 | | 2004-12-06 | 8,09 | 216.497.100 | 8,13 | 7,65 | 7,85 | 00:00:00 | | 2004-12-07 | 9,01 | 407.153.000 | 9,43 | 8,50 | 8,68 | 00:00:00 | | 2004-12-08 | 6,90 | 580.453.400 | 8,10 | 6,58 | 7,88 | 00:00:00 | | 2004-12-09 | 7,17 | 143.520.300 | 7,35 | 6,90 | 6,92 | 00:00:00 | | 2004-12-10 | 7,59 | 104.001.600 | 7,68 | 7,50 | 7,63 | 00:00:00 | | 2004-12-13 | 8,04 | 153.243.700 | 8,19 | 7,72 | 8,07 | 00:00:00 | | 2004-12-14 | 7,95 | 95.541.900 | 8,14 | 7,80 | 8,10 | 00:00:00 | | 2004-12-15 | 7,65 | 106.122.300 | 7,96 | 7,60 | 7,85 | 00:00:00 | | 2004-12-16 | 7,18 | 127.109.600 | 7,72 | 7,09 | 7,65 | 00:00:00 | | 2004-12-17 | 7,68 | 126.087.700 | 7,94 | 7,13 | 7,14 | 00:00:00 | | 2004-12-20 | 7,97 | 109.478.900 | 8,00 | 7,76 | 7,99 | 00:00:00 | | 2004-12-21 | 7,86 | 75.089.300 | 7,94 | 7,73 | 7,76 | 00:00:00 | | 2004-12-22 | 7,89 | 77.002.600 | 8,08 | 7,87 | 7,95 | 00:00:00 | | 2004-12-23 | 7,95 | 33.071.500 | 7,99 | 7,86 | 7,95 | 00:00:00 | | 2004-12-27 | 8,10 | 119.433.000 | 8,48 | 7,96 | 8,27 | 00:00:00 | | 2004-12-28 | 7,81 | 109.041.600 | 7,87 | 7,61 | 7,82 | 00:00:00 | | 2004-12-29 | 7,29 | 106.675.900 | 7,49 | 7,26 | 7,41 | 00:00:00 | | 2004-12-30 | 7,48 | 51.011.400 | 7,50 | 7,33 | 7,39 | 00:00:00 | | 2004-12-31 | 7,62 | 49.763.100 | 7,70 | 7,52 | 7,53 | 00:00:00 | | 2005-01-03 | 7,48 | 92.827.000 | 7,85 | 7,38 | 7,84 | 00:00:00 | | 2005-01-04 | 7,51 | 80.146.200 | 7,64 | 7,35 | 7,63 | 00:00:00 | | 2005-01-05 | 7,64 | 105.003.600 | 7,75 | 7,42 | 7,72 | 00:00:00 | | 2005-01-06 | 7,50 | 89.997.800 | 7,65 | 7,45 | 7,51 | 00:00:00 | | 2005-01-07 | 7,10 | 120.873.800 | 7,47 | 7,03 | 7,47 | 00:00:00 | | 2005-01-10 | 6,62 | 223.351.300 | 6,78 | 6,00 | 6,32 | 00:00:00 | | 2005-01-11 | 6,10 | 134.557.100 | 6,74 | 5,99 | 6,70 | 00:00:00 | | 2005-01-12 | 6,27 | 80.396.700 | 6,35 | 6,12 | 6,21 | 00:00:00 | | 2005-01-13 | 6,46 | 92.126.800 | 6,70 | 6,35 | 6,63 | 00:00:00 | | 2005-01-14 | 6,45 | 41.275.600 | 6,60 | 6,42 | 6,59 | 00:00:00 | | 2005-01-18 | 6,24 | 49.831.400 | 6,41 | 6,18 | 6,27 | 00:00:00 | | 2005-01-19 | 5,81 | 143.932.600 | 6,14 | 5,72 | 6,03 | 00:00:00 | | 2005-01-20 | 5,54 | 97.744.500 | 5,85 | 5,28 | 5,41 | 00:00:00 | | 2005-01-21 | 5,83 | 109.436.900 | 5,89 | 5,60 | 5,72 | 00:00:00 | | 2005-01-24 | 6,09 | 82.532.400 | 6,16 | 5,95 | 6,09 | 00:00:00 | | 2005-01-25 | 6,24 | 73.387.900 | 6,35 | 6,15 | 6,25 | 00:00:00 | | 2005-01-26 | 6,18 | 117.091.200 | 6,29 | 5,79 | 5,88 | 00:00:00 | | 2005-01-27 | 6,36 | 56.165.000 | 6,40 | 6,17 | 6,26 | 00:00:00 | | 2005-01-28 | 6,50 | 52.315.400 | 6,55 | 6,40 | 6,49 | 00:00:00 | | 2005-01-31 | 6,62 | 38.659.700 | 6,70 | 6,50 | 6,61 | 00:00:00 | | 2005-02-01 | 6,29 | 56.576.500 | 6,56 | 6,24 | 6,55 | 00:00:00 | | 2005-02-02 | 6,36 | 41.976.900 | 6,44 | 6,18 | 6,33 | 00:00:00 | | 2005-02-03 | 6,32 | 28.109.300 | 6,36 | 6,25 | 6,35 | 00:00:00 | | 2005-02-04 | 6,42 | 31.197.800 | 6,46 | 6,29 | 6,33 | 00:00:00 | | 2005-02-07 | 6,16 | 46.195.200 | 6,34 | 6,10 | 6,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
