|
 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 | | 2005-02-07 | 6,16 | 46.195.200 | 6,34 | 6,10 | 6,31 | 00:00:00 | | 2005-02-08 | 5,93 | 70.574.700 | 6,20 | 5,86 | 6,18 | 00:00:00 | | 2005-02-09 | 5,99 | 65.574.100 | 6,15 | 5,89 | 5,97 | 00:00:00 | | 2005-02-10 | 5,93 | 37.718.800 | 6,13 | 5,93 | 6,06 | 00:00:00 | | 2005-02-11 | 5,98 | 47.496.500 | 6,03 | 5,74 | 5,86 | 00:00:00 | | 2005-02-14 | 5,95 | 20.089.800 | 6,04 | 5,93 | 5,99 | 00:00:00 | | 2005-02-15 | 5,97 | 25.582.000 | 6,05 | 5,89 | 5,94 | 00:00:00 | | 2005-02-16 | 6,04 | 38.532.200 | 6,20 | 5,92 | 5,95 | 00:00:00 | | 2005-02-17 | 5,99 | 31.072.200 | 6,18 | 5,98 | 6,13 | 00:00:00 | | 2005-02-18 | 5,87 | 27.667.500 | 6,03 | 5,85 | 6,01 | 00:00:00 | | 2005-02-22 | 5,56 | 85.833.100 | 5,81 | 5,49 | 5,58 | 00:00:00 | | 2005-02-23 | 5,62 | 30.534.700 | 5,71 | 5,59 | 5,67 | 00:00:00 | | 2005-02-24 | 5,58 | 30.899.700 | 5,75 | 5,54 | 5,68 | 00:00:00 | | 2005-02-25 | 5,15 | 91.097.200 | 5,55 | 5,13 | 5,53 | 00:00:00 | | 2005-02-28 | 5,57 | 81.592.300 | 5,60 | 5,19 | 5,20 | 00:00:00 | | 2005-03-01 | 5,89 | 80.297.700 | 5,99 | 5,86 | 5,90 | 00:00:00 | | 2005-03-02 | 5,92 | 87.715.800 | 6,15 | 5,72 | 5,84 | 00:00:00 | | 2005-03-03 | 5,75 | 53.111.200 | 6,05 | 5,75 | 6,03 | 00:00:00 | | 2005-03-04 | 5,66 | 40.583.000 | 5,81 | 5,65 | 5,77 | 00:00:00 | | 2005-03-07 | 5,89 | 39.624.600 | 5,92 | 5,71 | 5,74 | 00:00:00 | | 2005-03-08 | 5,80 | 27.585.200 | 5,89 | 5,78 | 5,88 | 00:00:00 | | 2005-03-09 | 5,60 | 37.082.600 | 5,78 | 5,60 | 5,75 | 00:00:00 | | 2005-03-10 | 5,45 | 43.287.600 | 5,66 | 5,42 | 5,64 | 00:00:00 | | 2005-03-11 | 5,36 | 47.767.300 | 5,65 | 5,32 | 5,51 | 00:00:00 | | 2005-03-14 | 5,33 | 45.281.500 | 5,45 | 5,23 | 5,41 | 00:00:00 | | 2005-03-15 | 5,33 | 29.139.900 | 5,38 | 5,31 | 5,34 | 00:00:00 | | 2005-03-16 | 5,23 | 32.980.300 | 5,34 | 5,20 | 5,34 | 00:00:00 | | 2005-03-17 | 5,38 | 32.827.000 | 5,44 | 5,26 | 5,28 | 00:00:00 | | 2005-03-18 | 5,29 | 28.713.000 | 5,44 | 5,22 | 5,43 | 00:00:00 | | 2005-03-21 | 5,39 | 28.481.000 | 5,43 | 5,29 | 5,36 | 00:00:00 | | 2005-03-22 | 5,28 | 31.006.600 | 5,50 | 5,25 | 5,39 | 00:00:00 | | 2005-03-23 | 5,42 | 35.810.900 | 5,46 | 5,25 | 5,33 | 00:00:00 | | 2005-03-24 | 5,33 | 26.999.900 | 5,47 | 5,32 | 5,44 | 00:00:00 | | 2005-03-28 | 5,28 | 29.057.300 | 5,36 | 5,26 | 5,35 | 00:00:00 | | 2005-03-29 | 5,38 | 34.363.100 | 5,39 | 5,23 | 5,26 | 00:00:00 | | 2005-03-30 | 5,67 | 52.917.800 | 5,70 | 5,39 | 5,42 | 00:00:00 | | 2005-03-31 | 5,62 | 27.585.500 | 5,64 | 5,54 | 5,64 | 00:00:00 | | 2005-04-01 | 5,56 | 36.163.600 | 5,75 | 5,53 | 5,67 | 00:00:00 | | 2005-04-04 | 5,45 | 28.629.700 | 5,52 | 5,36 | 5,52 | 00:00:00 | | 2005-04-05 | 5,59 | 27.954.300 | 5,61 | 5,42 | 5,50 | 00:00:00 | | 2005-04-06 | 5,39 | 35.876.500 | 5,55 | 5,35 | 5,48 | 00:00:00 | | 2005-04-07 | 5,47 | 19.305.300 | 5,50 | 5,38 | 5,39 | 00:00:00 | | 2005-04-08 | 5,41 | 21.819.900 | 5,54 | 5,40 | 5,50 | 00:00:00 | | 2005-04-11 | 5,43 | 18.649.000 | 5,48 | 5,37 | 5,46 | 00:00:00 | | 2005-04-12 | 5,41 | 17.917.700 | 5,43 | 5,34 | 5,40 | 00:00:00 | | 2005-04-13 | 5,29 | 28.561.900 | 5,41 | 5,27 | 5,28 | 00:00:00 | | 2005-04-14 | 5,30 | 27.779.800 | 5,50 | 5,25 | 5,29 | 00:00:00 | | 2005-04-15 | 5,15 | 27.619.800 | 5,31 | 5,11 | 5,26 | 00:00:00 | | 2005-04-18 | 5,08 | 56.396.700 | 5,34 | 5,06 | 5,22 | 00:00:00 | | 2005-04-19 | 5,22 | 34.719.500 | 5,26 | 5,10 | 5,15 | 00:00:00 | | 2005-04-20 | 5,10 | 21.430.100 | 5,27 | 5,09 | 5,26 | 00:00:00 | | 2005-04-21 | 5,14 | 38.428.600 | 5,19 | 4,99 | 5,17 | 00:00:00 | | 2005-04-22 | 5,10 | 35.348.800 | 5,24 | 5,07 | 5,10 | 00:00:00 | | 2005-04-25 | 5,14 | 23.628.500 | 5,18 | 5,10 | 5,15 | 00:00:00 | | 2005-04-26 | 4,87 | 68.061.600 | 5,09 | 4,80 | 5,05 | 00:00:00 | | 2005-04-27 | 4,67 | 92.478.100 | 4,88 | 4,42 | 4,65 | 00:00:00 | | 2005-04-28 | 4,73 | 57.190.200 | 4,91 | 4,68 | 4,87 | 00:00:00 | | 2005-04-29 | 4,76 | 43.842.900 | 4,90 | 4,64 | 4,90 | 00:00:00 | | 2005-05-02 | 4,99 | 53.240.600 | 5,05 | 4,79 | 4,82 | 00:00:00 | | 2005-05-03 | 5,06 | 42.268.600 | 5,11 | 4,91 | 4,95 | 00:00:00 | | 2005-05-04 | 5,23 | 47.911.100 | 5,25 | 5,10 | 5,10 | 00:00:00 | | 2005-05-05 | 5,32 | 75.302.200 | 5,48 | 5,25 | 5,30 | 00:00:00 | | 2005-05-06 | 5,38 | 45.774.900 | 5,43 | 5,28 | 5,41 | 00:00:00 | | 2005-05-09 | 5,36 | 32.764.700 | 5,42 | 5,30 | 5,38 | 00:00:00 | | 2005-05-10 | 5,19 | 36.091.600 | 5,32 | 5,16 | 5,29 | 00:00:00 | | 2005-05-11 | 5,17 | 25.719.000 | 5,27 | 5,07 | 5,22 | 00:00:00 | | 2005-05-12 | 5,25 | 33.847.600 | 5,25 | 5,08 | 5,14 | 00:00:00 | | 2005-05-13 | 5,35 | 26.493.100 | 5,36 | 5,25 | 5,25 | 00:00:00 | | 2005-05-16 | 5,48 | 31.254.900 | 5,50 | 5,39 | 5,40 | 00:00:00 | | 2005-05-17 | 5,48 | 16.885.900 | 5,48 | 5,37 | 5,46 | 00:00:00 | | 2005-05-18 | 5,41 | 28.009.200 | 5,54 | 5,40 | 5,46 | 00:00:00 | | 2005-05-19 | 5,39 | 29.480.900 | 5,45 | 5,34 | 5,40 | 00:00:00 | | 2005-05-20 | 5,65 | 43.584.900 | 5,65 | 5,33 | 5,35 | 00:00:00 | | 2005-05-23 | 5,67 | 40.872.000 | 5,80 | 5,65 | 5,71 | 00:00:00 | | 2005-05-24 | 5,67 | 27.891.100 | 5,72 | 5,60 | 5,63 | 00:00:00 | | 2005-05-25 | 5,64 | 13.584.800 | 5,67 | 5,61 | 5,66 | 00:00:00 | | 2005-05-26 | 5,79 | 27.124.200 | 5,82 | 5,69 | 5,69 | 00:00:00 | | 2005-05-27 | 5,97 | 31.979.600 | 5,99 | 5,83 | 5,88 | 00:00:00 | | 2005-05-31 | 6,01 | 67.204.900 | 6,10 | 5,90 | 6,07 | 00:00:00 | | 2005-06-01 | 5,93 | 20.150.000 | 6,01 | 5,91 | 6,01 | 00:00:00 | | 2005-06-02 | 6,00 | 40.243.100 | 6,08 | 5,68 | 5,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
