|
 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 | | 2006-01-20 | 6,30 | 47.089.900 | 6,45 | 6,25 | 6,40 | 00:00:00 | | 2006-01-23 | 6,11 | 51.719.000 | 6,40 | 6,09 | 6,23 | 00:00:00 | | 2006-01-24 | 5,90 | 64.876.400 | 6,17 | 5,86 | 6,15 | 00:00:00 | | 2006-01-25 | 5,92 | 44.950.700 | 6,05 | 5,83 | 5,93 | 00:00:00 | | 2006-01-26 | 5,82 | 45.521.900 | 5,97 | 5,79 | 5,96 | 00:00:00 | | 2006-01-27 | 5,87 | 47.561.700 | 5,91 | 5,72 | 5,75 | 00:00:00 | | 2006-01-30 | 5,86 | 23.921.000 | 5,95 | 5,83 | 5,88 | 00:00:00 | | 2006-01-31 | 5,67 | 45.256.700 | 5,88 | 5,66 | 5,85 | 00:00:00 | | 2006-02-01 | 5,71 | 57.251.800 | 5,73 | 5,51 | 5,63 | 00:00:00 | | 2006-02-02 | 5,54 | 34.466.800 | 5,77 | 5,53 | 5,68 | 00:00:00 | | 2006-02-03 | 5,33 | 80.135.700 | 5,54 | 5,23 | 5,54 | 00:00:00 | | 2006-02-06 | 5,49 | 48.594.300 | 5,60 | 5,41 | 5,49 | 00:00:00 | | 2006-02-07 | 5,76 | 78.858.000 | 5,79 | 5,46 | 5,52 | 00:00:00 | | 2006-02-08 | 5,98 | 81.518.200 | 6,14 | 5,90 | 5,98 | 00:00:00 | | 2006-02-09 | 5,80 | 59.198.700 | 6,10 | 5,74 | 6,06 | 00:00:00 | | 2006-02-10 | 5,74 | 42.083.600 | 5,89 | 5,72 | 5,89 | 00:00:00 | | 2006-02-13 | 5,61 | 56.884.500 | 5,77 | 5,60 | 5,75 | 00:00:00 | | 2006-02-14 | 5,64 | 48.569.200 | 5,70 | 5,55 | 5,67 | 00:00:00 | | 2006-02-15 | 5,82 | 49.283.000 | 5,85 | 5,66 | 5,70 | 00:00:00 | | 2006-02-16 | 5,65 | 74.177.700 | 5,78 | 5,61 | 5,65 | 00:00:00 | | 2006-02-17 | 5,26 | 123.349.700 | 5,57 | 5,25 | 5,47 | 00:00:00 | | 2006-02-21 | 5,18 | 59.616.100 | 5,35 | 5,10 | 5,31 | 00:00:00 | | 2006-02-22 | 5,29 | 38.423.000 | 5,35 | 5,20 | 5,21 | 00:00:00 | | 2006-02-23 | 5,22 | 32.840.400 | 5,35 | 5,21 | 5,27 | 00:00:00 | | 2006-02-24 | 5,18 | 32.616.200 | 5,24 | 5,13 | 5,22 | 00:00:00 | | 2006-02-27 | 5,23 | 39.323.100 | 5,26 | 5,15 | 5,18 | 00:00:00 | | 2006-02-28 | 5,11 | 37.162.700 | 5,21 | 5,08 | 5,20 | 00:00:00 | | 2006-03-01 | 5,04 | 76.205.700 | 5,10 | 4,86 | 4,98 | 00:00:00 | | 2006-03-02 | 5,08 | 32.177.000 | 5,16 | 5,06 | 5,12 | 00:00:00 | | 2006-03-03 | 5,01 | 28.765.200 | 5,08 | 5,00 | 5,05 | 00:00:00 | | 2006-03-06 | 4,91 | 40.620.700 | 5,05 | 4,89 | 5,02 | 00:00:00 | | 2006-03-07 | 4,92 | 41.555.900 | 5,00 | 4,87 | 4,97 | 00:00:00 | | 2006-03-08 | 4,77 | 55.704.700 | 4,92 | 4,70 | 4,91 | 00:00:00 | | 2006-03-09 | 4,89 | 40.924.900 | 4,99 | 4,84 | 4,91 | 00:00:00 | | 2006-03-10 | 4,78 | 35.107.700 | 4,93 | 4,76 | 4,93 | 00:00:00 | | 2006-03-13 | 4,60 | 60.706.600 | 4,80 | 4,54 | 4,79 | 00:00:00 | | 2006-03-14 | 4,45 | 98.531.500 | 4,59 | 4,36 | 4,53 | 00:00:00 | | 2006-03-15 | 4,48 | 63.099.600 | 4,61 | 4,41 | 4,45 | 00:00:00 | | 2006-03-16 | 4,51 | 26.736.900 | 4,55 | 4,48 | 4,51 | 00:00:00 | | 2006-03-17 | 4,89 | 80.961.500 | 4,90 | 4,59 | 4,65 | 00:00:00 | | 2006-03-20 | 5,11 | 97.331.200 | 5,29 | 5,03 | 5,16 | 00:00:00 | | 2006-03-21 | 5,12 | 52.605.800 | 5,25 | 5,10 | 5,15 | 00:00:00 | | 2006-03-22 | 4,86 | 68.588.800 | 5,14 | 4,86 | 5,13 | 00:00:00 | | 2006-03-23 | 5,14 | 71.809.400 | 5,15 | 4,75 | 4,83 | 00:00:00 | | 2006-03-24 | 5,03 | 59.006.700 | 5,17 | 5,01 | 5,10 | 00:00:00 | | 2006-03-27 | 5,01 | 35.336.200 | 5,15 | 5,00 | 5,13 | 00:00:00 | | 2006-03-28 | 4,94 | 28.810.300 | 5,08 | 4,91 | 4,99 | 00:00:00 | | 2006-03-29 | 4,99 | 28.185.300 | 5,04 | 4,95 | 4,97 | 00:00:00 | | 2006-03-30 | 5,05 | 38.110.500 | 5,15 | 4,93 | 4,93 | 00:00:00 | | 2006-03-31 | 5,07 | 12.612.000 | 5,11 | 5,04 | 5,11 | 00:00:00 | | 2006-04-03 | 5,06 | 33.762.600 | 5,18 | 5,04 | 5,12 | 00:00:00 | | 2006-04-04 | 5,06 | 15.727.800 | 5,10 | 5,04 | 5,07 | 00:00:00 | | 2006-04-05 | 5,04 | 26.259.500 | 5,08 | 4,98 | 5,07 | 00:00:00 | | 2006-04-06 | 5,41 | 128.105.600 | 5,42 | 5,04 | 5,06 | 00:00:00 | | 2006-04-07 | 5,31 | 78.353.000 | 5,57 | 5,28 | 5,45 | 00:00:00 | | 2006-04-10 | 5,30 | 32.217.500 | 5,42 | 5,27 | 5,32 | 00:00:00 | | 2006-04-11 | 5,20 | 20.124.300 | 5,35 | 5,18 | 5,31 | 00:00:00 | | 2006-04-12 | 5,20 | 25.659.900 | 5,25 | 5,14 | 5,23 | 00:00:00 | | 2006-04-13 | 5,32 | 56.725.700 | 5,39 | 5,18 | 5,24 | 00:00:00 | | 2006-04-17 | 5,12 | 31.843.000 | 5,33 | 5,10 | 5,33 | 00:00:00 | | 2006-04-18 | 5,17 | 34.996.900 | 5,23 | 5,12 | 5,19 | 00:00:00 | | 2006-04-19 | 5,13 | 29.139.700 | 5,22 | 5,10 | 5,18 | 00:00:00 | | 2006-04-20 | 5,07 | 21.356.500 | 5,17 | 5,06 | 5,12 | 00:00:00 | | 2006-04-21 | 5,00 | 19.542.800 | 5,12 | 4,99 | 5,10 | 00:00:00 | | 2006-04-24 | 4,81 | 56.318.200 | 4,99 | 4,80 | 4,98 | 00:00:00 | | 2006-04-25 | 4,87 | 34.992.100 | 4,97 | 4,83 | 4,85 | 00:00:00 | | 2006-04-26 | 4,81 | 29.587.700 | 4,93 | 4,75 | 4,86 | 00:00:00 | | 2006-04-27 | 4,82 | 39.121.200 | 4,84 | 4,65 | 4,72 | 00:00:00 | | 2006-04-28 | 4,68 | 51.874.800 | 4,83 | 4,65 | 4,79 | 00:00:00 | | 2006-05-01 | 4,62 | 51.331.600 | 4,78 | 4,58 | 4,71 | 00:00:00 | | 2006-05-02 | 4,88 | 93.414.900 | 5,01 | 4,75 | 4,89 | 00:00:00 | | 2006-05-03 | 4,72 | 60.056.000 | 4,90 | 4,70 | 4,89 | 00:00:00 | | 2006-05-04 | 4,72 | 27.100.300 | 4,83 | 4,71 | 4,79 | 00:00:00 | | 2006-05-05 | 4,73 | 20.600.000 | 4,77 | 4,70 | 4,75 | 00:00:00 | | 2006-05-08 | 4,72 | 21.967.300 | 4,79 | 4,70 | 4,72 | 00:00:00 | | 2006-05-09 | 4,63 | 60.518.100 | 4,70 | 4,53 | 4,69 | 00:00:00 | | 2006-05-10 | 4,54 | 29.591.400 | 4,64 | 4,53 | 4,62 | 00:00:00 | | 2006-05-11 | 4,42 | 41.503.200 | 4,59 | 4,41 | 4,55 | 00:00:00 | | 2006-05-12 | 4,34 | 46.823.000 | 4,44 | 4,23 | 4,43 | 00:00:00 | | 2006-05-15 | 4,24 | 49.281.500 | 4,31 | 4,18 | 4,30 | 00:00:00 | | 2006-05-16 | 4,22 | 36.970.200 | 4,35 | 4,20 | 4,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
