|
 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 | | 2000-04-27 | 40,25 | 400.600 | 40,25 | 34,88 | 36,00 | 00:00:00 | | 2000-04-28 | 39,69 | 355.300 | 40,50 | 39,00 | 40,25 | 00:00:00 | | 2000-05-01 | 43,50 | 751.700 | 43,56 | 40,00 | 40,06 | 00:00:00 | | 2000-05-02 | 43,38 | 422.800 | 43,50 | 40,94 | 43,44 | 00:00:00 | | 2000-05-03 | 41,25 | 212.800 | 43,75 | 39,25 | 43,44 | 00:00:00 | | 2000-05-04 | 42,44 | 201.200 | 43,25 | 41,00 | 42,00 | 00:00:00 | | 2000-05-05 | 44,06 | 420.600 | 44,75 | 41,00 | 41,00 | 00:00:00 | | 2000-05-08 | 44,44 | 455.500 | 44,81 | 43,88 | 44,00 | 00:00:00 | | 2000-05-09 | 42,88 | 200.800 | 44,50 | 42,00 | 44,31 | 00:00:00 | | 2000-05-10 | 41,63 | 424.800 | 42,25 | 41,06 | 42,00 | 00:00:00 | | 2000-05-11 | 42,13 | 231.200 | 42,50 | 41,56 | 41,56 | 00:00:00 | | 2000-05-12 | 43,00 | 284.100 | 43,38 | 42,00 | 42,38 | 00:00:00 | | 2000-05-15 | 43,44 | 387.700 | 45,00 | 42,33 | 43,13 | 00:00:00 | | 2000-05-16 | 43,94 | 404.400 | 45,00 | 43,25 | 43,25 | 00:00:00 | | 2000-05-17 | 41,56 | 259.400 | 43,88 | 40,00 | 43,88 | 00:00:00 | | 2000-05-18 | 39,31 | 262.300 | 42,00 | 38,13 | 42,00 | 00:00:00 | | 2000-05-19 | 37,13 | 346.300 | 38,75 | 36,75 | 38,63 | 00:00:00 | | 2000-05-22 | 36,25 | 284.100 | 37,88 | 34,50 | 37,63 | 00:00:00 | | 2000-05-23 | 37,25 | 210.300 | 38,69 | 36,25 | 36,25 | 00:00:00 | | 2000-05-24 | 36,50 | 209.700 | 37,75 | 36,38 | 37,34 | 00:00:00 | | 2000-05-25 | 37,00 | 641.100 | 38,75 | 37,00 | 37,31 | 00:00:00 | | 2000-05-26 | 37,00 | 175.600 | 37,63 | 36,56 | 37,06 | 00:00:00 | | 2000-05-30 | 39,38 | 695.500 | 40,50 | 38,25 | 38,25 | 00:00:00 | | 2000-05-31 | 37,88 | 196.700 | 39,25 | 37,25 | 39,19 | 00:00:00 | | 2000-06-01 | 39,00 | 501.700 | 39,75 | 38,44 | 38,97 | 00:00:00 | | 2000-06-02 | 43,06 | 512.200 | 43,50 | 40,00 | 40,38 | 00:00:00 | | 2000-06-05 | 41,75 | 176.200 | 43,25 | 41,75 | 43,19 | 00:00:00 | | 2000-06-06 | 41,94 | 854.500 | 43,00 | 41,50 | 42,56 | 00:00:00 | | 2000-06-07 | 41,50 | 1.191.200 | 42,25 | 40,00 | 42,22 | 00:00:00 | | 2000-06-08 | 40,94 | 184.400 | 41,75 | 40,94 | 41,63 | 00:00:00 | | 2000-06-09 | 41,56 | 133.300 | 41,75 | 40,94 | 41,63 | 00:00:00 | | 2000-06-12 | 38,75 | 174.100 | 41,56 | 38,50 | 41,53 | 00:00:00 | | 2000-06-13 | 39,88 | 221.200 | 40,13 | 38,38 | 38,88 | 00:00:00 | | 2000-06-14 | 39,56 | 295.200 | 40,69 | 39,25 | 40,34 | 00:00:00 | | 2000-06-15 | 39,63 | 381.900 | 39,75 | 39,25 | 39,69 | 00:00:00 | | 2000-06-16 | 39,63 | 334.400 | 40,75 | 39,13 | 39,84 | 00:00:00 | | 2000-06-19 | 39,17 | 223.400 | 40,00 | 38,25 | 39,44 | 00:00:00 | | 2000-06-20 | 39,00 | 167.500 | 39,56 | 37,75 | 39,16 | 00:00:00 | | 2000-06-21 | 39,94 | 224.200 | 40,00 | 39,00 | 39,44 | 00:00:00 | | 2000-06-22 | 41,00 | 478.300 | 41,88 | 38,63 | 40,31 | 00:00:00 | | 2000-06-23 | 40,25 | 377.700 | 41,88 | 40,00 | 41,09 | 00:00:00 | | 2000-06-26 | 40,88 | 451.600 | 41,75 | 40,50 | 41,25 | 00:00:00 | | 2000-06-27 | 38,98 | 363.600 | 40,75 | 38,63 | 40,56 | 00:00:00 | | 2000-06-28 | 41,50 | 468.100 | 41,50 | 38,63 | 38,69 | 00:00:00 | | 2000-06-29 | 42,25 | 623.100 | 42,25 | 40,13 | 41,22 | 00:00:00 | | 2000-06-30 | 44,31 | 913.900 | 46,88 | 42,22 | 42,22 | 00:00:00 | | 2000-07-03 | 48,06 | 836.600 | 48,94 | 46,38 | 47,44 | 00:00:00 | | 2000-07-05 | 47,06 | 635.900 | 48,75 | 44,44 | 48,53 | 00:00:00 | | 2000-07-06 | 46,25 | 281.100 | 47,13 | 46,00 | 47,13 | 00:00:00 | | 2000-07-07 | 47,38 | 270.000 | 48,25 | 46,25 | 46,28 | 00:00:00 | | 2000-07-10 | 45,69 | 193.700 | 47,63 | 45,06 | 47,59 | 00:00:00 | | 2000-07-11 | 45,00 | 170.600 | 46,13 | 44,69 | 45,75 | 00:00:00 | | 2000-07-12 | 45,38 | 155.800 | 45,63 | 45,00 | 45,50 | 00:00:00 | | 2000-07-13 | 45,75 | 580.800 | 46,50 | 44,25 | 45,31 | 00:00:00 | | 2000-07-14 | 49,25 | 380.900 | 50,00 | 45,56 | 45,78 | 00:00:00 | | 2000-07-17 | 46,44 | 334.500 | 49,25 | 46,38 | 49,25 | 00:00:00 | | 2000-07-18 | 44,31 | 262.800 | 46,75 | 44,00 | 46,56 | 00:00:00 | | 2000-07-19 | 42,81 | 377.000 | 44,50 | 41,00 | 44,50 | 00:00:00 | | 2000-07-20 | 44,44 | 264.200 | 44,75 | 42,75 | 43,00 | 00:00:00 | | 2000-07-21 | 43,00 | 109.500 | 44,31 | 43,00 | 44,22 | 00:00:00 | | 2000-07-24 | 41,31 | 352.700 | 42,88 | 40,69 | 42,69 | 00:00:00 | | 2000-07-25 | 40,00 | 174.800 | 42,63 | 39,94 | 42,06 | 00:00:00 | | 2000-07-26 | 40,13 | 325.000 | 41,00 | 38,50 | 40,31 | 00:00:00 | | 2000-07-27 | 39,00 | 291.700 | 40,44 | 38,38 | 39,88 | 00:00:00 | | 2000-07-28 | 37,00 | 241.100 | 39,25 | 36,63 | 39,06 | 00:00:00 | | 2000-07-31 | 38,38 | 574.200 | 38,50 | 33,88 | 37,13 | 00:00:00 | | 2000-08-01 | 41,25 | 541.400 | 41,31 | 38,56 | 38,88 | 00:00:00 | | 2000-08-02 | 40,38 | 272.800 | 41,50 | 38,63 | 41,19 | 00:00:00 | | 2000-08-03 | 44,44 | 320.300 | 44,50 | 39,63 | 40,13 | 00:00:00 | | 2000-08-04 | 45,00 | 254.100 | 45,81 | 43,50 | 44,63 | 00:00:00 | | 2000-08-07 | 46,75 | 314.100 | 48,25 | 46,44 | 46,56 | 00:00:00 | | 2000-08-08 | 49,25 | 431.400 | 49,56 | 47,13 | 49,19 | 00:00:00 | | 2000-08-09 | 46,00 | 449.500 | 50,00 | 45,56 | 49,97 | 00:00:00 | | 2000-08-10 | 46,69 | 245.200 | 47,63 | 44,88 | 46,56 | 00:00:00 | | 2000-08-11 | 49,25 | 481.700 | 49,75 | 45,00 | 46,97 | 00:00:00 | | 2000-08-14 | 53,44 | 673.000 | 55,25 | 48,75 | 49,19 | 00:00:00 | | 2000-08-15 | 49,88 | 403.600 | 56,13 | 49,25 | 55,97 | 00:00:00 | | 2000-08-16 | 49,75 | 277.800 | 51,00 | 49,63 | 50,59 | 00:00:00 | | 2000-08-17 | 50,69 | 345.900 | 52,50 | 50,13 | 50,13 | 00:00:00 | | 2000-08-18 | 50,38 | 194.800 | 52,00 | 50,38 | 50,94 | 00:00:00 | | 2000-08-21 | 50,50 | 222.000 | 52,00 | 50,31 | 51,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
