|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 6,00 | 40.243.100 | 6,08 | 5,68 | 5,87 | 00:00:00 | | 2005-06-03 | 6,00 | 24.755.500 | 6,09 | 5,97 | 5,99 | 00:00:00 | | 2005-06-06 | 5,89 | 20.609.500 | 6,00 | 5,85 | 5,99 | 00:00:00 | | 2005-06-07 | 5,84 | 30.094.200 | 5,99 | 5,81 | 5,86 | 00:00:00 | | 2005-06-08 | 5,83 | 20.612.900 | 5,90 | 5,81 | 5,87 | 00:00:00 | | 2005-06-09 | 5,76 | 22.262.200 | 5,87 | 5,65 | 5,80 | 00:00:00 | | 2005-06-10 | 5,65 | 21.243.100 | 5,80 | 5,61 | 5,75 | 00:00:00 | | 2005-06-13 | 5,99 | 49.150.100 | 6,07 | 5,76 | 5,77 | 00:00:00 | | 2005-06-14 | 5,90 | 41.167.600 | 6,01 | 5,88 | 5,99 | 00:00:00 | | 2005-06-15 | 5,91 | 26.827.400 | 5,94 | 5,79 | 5,89 | 00:00:00 | | 2005-06-16 | 5,99 | 96.096.900 | 6,11 | 5,95 | 6,00 | 00:00:00 | | 2005-06-17 | 6,02 | 45.520.400 | 6,08 | 5,97 | 6,05 | 00:00:00 | | 2005-06-20 | 6,01 | 28.640.300 | 6,02 | 5,94 | 5,99 | 00:00:00 | | 2005-06-21 | 5,96 | 31.406.700 | 6,05 | 5,93 | 6,03 | 00:00:00 | | 2005-06-22 | 5,92 | 30.455.000 | 6,00 | 5,86 | 6,00 | 00:00:00 | | 2005-06-23 | 5,88 | 29.305.200 | 5,97 | 5,85 | 5,93 | 00:00:00 | | 2005-06-24 | 5,96 | 37.940.200 | 6,10 | 5,87 | 5,87 | 00:00:00 | | 2005-06-27 | 5,99 | 19.435.100 | 6,02 | 5,96 | 6,02 | 00:00:00 | | 2005-06-28 | 6,43 | 97.613.700 | 6,57 | 6,03 | 6,05 | 00:00:00 | | 2005-06-29 | 6,58 | 102.396.400 | 6,80 | 6,52 | 6,56 | 00:00:00 | | 2005-06-30 | 6,48 | 58.279.000 | 6,69 | 6,40 | 6,67 | 00:00:00 | | 2005-07-01 | 6,55 | 30.711.400 | 6,61 | 6,25 | 6,48 | 00:00:00 | | 2005-07-05 | 6,61 | 33.280.300 | 6,65 | 6,49 | 6,60 | 00:00:00 | | 2005-07-06 | 6,63 | 28.267.800 | 6,69 | 6,57 | 6,62 | 00:00:00 | | 2005-07-07 | 6,64 | 32.572.200 | 6,65 | 6,40 | 6,40 | 00:00:00 | | 2005-07-08 | 6,98 | 63.129.800 | 7,01 | 6,71 | 6,73 | 00:00:00 | | 2005-07-11 | 7,11 | 90.572.600 | 7,49 | 6,95 | 7,16 | 00:00:00 | | 2005-07-12 | 6,98 | 62.614.300 | 7,01 | 6,85 | 6,99 | 00:00:00 | | 2005-07-13 | 6,91 | 38.967.500 | 7,00 | 6,87 | 6,98 | 00:00:00 | | 2005-07-14 | 6,73 | 47.181.300 | 7,01 | 6,66 | 6,94 | 00:00:00 | | 2005-07-15 | 6,80 | 49.126.900 | 6,82 | 6,51 | 6,79 | 00:00:00 | | 2005-07-18 | 6,84 | 28.845.800 | 6,96 | 6,83 | 6,90 | 00:00:00 | | 2005-07-19 | 6,85 | 23.417.100 | 6,96 | 6,78 | 6,96 | 00:00:00 | | 2005-07-20 | 6,75 | 30.502.200 | 6,82 | 6,70 | 6,81 | 00:00:00 | | 2005-07-21 | 6,83 | 25.637.600 | 6,90 | 6,74 | 6,82 | 00:00:00 | | 2005-07-22 | 6,93 | 22.167.900 | 6,94 | 6,83 | 6,85 | 00:00:00 | | 2005-07-25 | 7,00 | 30.582.800 | 7,01 | 6,94 | 7,00 | 00:00:00 | | 2005-07-26 | 7,00 | 16.886.200 | 7,01 | 6,96 | 6,99 | 00:00:00 | | 2005-07-27 | 6,97 | 15.740.300 | 7,00 | 6,94 | 7,00 | 00:00:00 | | 2005-07-28 | 6,88 | 32.338.300 | 7,00 | 6,79 | 6,99 | 00:00:00 | | 2005-07-29 | 6,82 | 18.289.100 | 6,89 | 6,80 | 6,86 | 00:00:00 | | 2005-08-01 | 6,95 | 26.735.100 | 6,98 | 6,85 | 6,92 | 00:00:00 | | 2005-08-02 | 6,75 | 50.525.600 | 6,95 | 6,75 | 6,91 | 00:00:00 | | 2005-08-03 | 6,95 | 53.505.700 | 6,96 | 6,76 | 6,83 | 00:00:00 | | 2005-08-04 | 6,81 | 26.789.100 | 6,91 | 6,73 | 6,90 | 00:00:00 | | 2005-08-05 | 6,76 | 20.635.300 | 6,86 | 6,75 | 6,83 | 00:00:00 | | 2005-08-08 | 6,60 | 30.176.500 | 6,81 | 6,57 | 6,76 | 00:00:00 | | 2005-08-09 | 6,70 | 18.446.000 | 6,78 | 6,61 | 6,62 | 00:00:00 | | 2005-08-10 | 6,61 | 27.915.400 | 6,77 | 6,54 | 6,77 | 00:00:00 | | 2005-08-11 | 6,60 | 17.003.800 | 6,65 | 6,56 | 6,64 | 00:00:00 | | 2005-08-12 | 6,73 | 24.252.300 | 6,74 | 6,49 | 6,58 | 00:00:00 | | 2005-08-15 | 6,69 | 14.912.500 | 6,77 | 6,66 | 6,72 | 00:00:00 | | 2005-08-16 | 6,56 | 23.989.400 | 6,69 | 6,52 | 6,67 | 00:00:00 | | 2005-08-17 | 6,56 | 16.016.400 | 6,62 | 6,52 | 6,57 | 00:00:00 | | 2005-08-18 | 6,48 | 22.270.900 | 6,50 | 6,40 | 6,46 | 00:00:00 | | 2005-08-19 | 6,44 | 18.795.200 | 6,55 | 6,42 | 6,46 | 00:00:00 | | 2005-08-22 | 6,53 | 18.657.600 | 6,55 | 6,43 | 6,43 | 00:00:00 | | 2005-08-23 | 6,52 | 16.336.400 | 6,61 | 6,50 | 6,52 | 00:00:00 | | 2005-08-24 | 6,51 | 19.381.200 | 6,63 | 6,50 | 6,51 | 00:00:00 | | 2005-08-25 | 6,58 | 20.632.800 | 6,71 | 6,55 | 6,69 | 00:00:00 | | 2005-08-26 | 6,70 | 35.613.700 | 6,75 | 6,62 | 6,69 | 00:00:00 | | 2005-08-29 | 6,79 | 23.883.000 | 6,82 | 6,63 | 6,68 | 00:00:00 | | 2005-08-30 | 6,83 | 30.438.700 | 6,85 | 6,68 | 6,76 | 00:00:00 | | 2005-08-31 | 6,88 | 29.819.200 | 6,88 | 6,79 | 6,84 | 00:00:00 | | 2005-09-01 | 6,92 | 24.025.000 | 6,99 | 6,91 | 6,97 | 00:00:00 | | 2005-09-02 | 6,87 | 13.651.900 | 6,94 | 6,84 | 6,94 | 00:00:00 | | 2005-09-06 | 6,92 | 19.721.000 | 6,92 | 6,85 | 6,90 | 00:00:00 | | 2005-09-07 | 6,99 | 23.781.800 | 6,99 | 6,87 | 6,90 | 00:00:00 | | 2005-09-08 | 7,20 | 70.563.700 | 7,26 | 6,98 | 7,01 | 00:00:00 | | 2005-09-09 | 7,39 | 49.989.400 | 7,47 | 7,22 | 7,23 | 00:00:00 | | 2005-09-12 | 7,35 | 43.013.900 | 7,61 | 7,23 | 7,43 | 00:00:00 | | 2005-09-13 | 7,22 | 30.303.200 | 7,38 | 7,19 | 7,37 | 00:00:00 | | 2005-09-14 | 7,11 | 35.519.400 | 7,25 | 7,08 | 7,24 | 00:00:00 | | 2005-09-15 | 7,34 | 47.255.200 | 7,38 | 7,13 | 7,20 | 00:00:00 | | 2005-09-16 | 7,05 | 65.561.200 | 7,15 | 6,99 | 7,12 | 00:00:00 | | 2005-09-19 | 6,70 | 74.503.100 | 7,11 | 6,63 | 7,09 | 00:00:00 | | 2005-09-20 | 6,68 | 40.355.000 | 6,89 | 6,66 | 6,69 | 00:00:00 | | 2005-09-21 | 6,59 | 48.981.800 | 6,70 | 6,46 | 6,70 | 00:00:00 | | 2005-09-22 | 6,59 | 27.782.300 | 6,62 | 6,50 | 6,52 | 00:00:00 | | 2005-09-23 | 6,70 | 24.547.900 | 6,71 | 6,61 | 6,64 | 00:00:00 | | 2005-09-26 | 6,63 | 25.734.200 | 6,75 | 6,58 | 6,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
