|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 4,22 | 36.970.200 | 4,35 | 4,20 | 4,29 | 00:00:00 | | 2006-05-17 | 4,02 | 80.170.000 | 4,20 | 3,99 | 4,19 | 00:00:00 | | 2006-05-18 | 4,01 | 35.950.400 | 4,10 | 3,99 | 4,07 | 00:00:00 | | 2006-05-19 | 4,00 | 49.451.100 | 4,04 | 3,90 | 4,03 | 00:00:00 | | 2006-05-22 | 3,96 | 36.752.200 | 4,07 | 3,92 | 3,97 | 00:00:00 | | 2006-05-23 | 3,90 | 29.192.600 | 4,06 | 3,90 | 4,04 | 00:00:00 | | 2006-05-24 | 3,68 | 77.459.600 | 3,92 | 3,60 | 3,91 | 00:00:00 | | 2006-05-25 | 4,22 | 101.808.100 | 4,30 | 3,76 | 3,84 | 00:00:00 | | 2006-05-26 | 4,18 | 88.622.600 | 4,45 | 4,08 | 4,35 | 00:00:00 | | 2006-05-30 | 4,39 | 77.786.400 | 4,54 | 4,33 | 4,43 | 00:00:00 | | 2006-05-31 | 4,50 | 42.547.200 | 4,56 | 4,44 | 4,53 | 00:00:00 | | 2006-06-01 | 4,51 | 54.029.800 | 4,59 | 4,32 | 4,58 | 00:00:00 | | 2006-06-02 | 4,41 | 47.671.100 | 4,51 | 4,31 | 4,50 | 00:00:00 | | 2006-06-05 | 4,26 | 32.090.600 | 4,40 | 4,23 | 4,36 | 00:00:00 | | 2006-06-06 | 4,20 | 38.219.900 | 4,31 | 4,17 | 4,30 | 00:00:00 | | 2006-06-07 | 4,26 | 22.834.400 | 4,33 | 4,21 | 4,24 | 00:00:00 | | 2006-06-08 | 4,27 | 38.506.200 | 4,36 | 4,18 | 4,20 | 00:00:00 | | 2006-06-09 | 4,26 | 16.938.600 | 4,33 | 4,25 | 4,32 | 00:00:00 | | 2006-06-12 | 4,11 | 30.967.300 | 4,25 | 4,10 | 4,25 | 00:00:00 | | 2006-06-13 | 4,09 | 47.130.900 | 4,12 | 4,01 | 4,09 | 00:00:00 | | 2006-06-14 | 4,10 | 25.275.100 | 4,16 | 4,04 | 4,10 | 00:00:00 | | 2006-06-15 | 4,14 | 36.810.800 | 4,21 | 4,04 | 4,13 | 00:00:00 | | 2006-06-16 | 4,07 | 21.564.600 | 4,13 | 4,04 | 4,09 | 00:00:00 | | 2006-06-19 | 3,98 | 37.793.200 | 4,13 | 3,96 | 4,10 | 00:00:00 | | 2006-06-20 | 4,01 | 22.452.600 | 4,06 | 3,92 | 3,98 | 00:00:00 | | 2006-06-21 | 4,21 | 33.148.200 | 4,24 | 4,00 | 4,00 | 00:00:00 | | 2006-06-22 | 4,19 | 20.418.700 | 4,25 | 4,15 | 4,23 | 00:00:00 | | 2006-06-23 | 4,47 | 84.227.700 | 4,50 | 4,13 | 4,20 | 00:00:00 | | 2006-06-26 | 4,70 | 93.005.800 | 4,84 | 4,36 | 4,41 | 00:00:00 | | 2006-06-27 | 4,57 | 43.713.100 | 4,68 | 4,52 | 4,65 | 00:00:00 | | 2006-06-28 | 4,66 | 37.812.600 | 4,70 | 4,55 | 4,62 | 00:00:00 | | 2006-06-29 | 4,73 | 43.986.700 | 4,76 | 4,65 | 4,70 | 00:00:00 | | 2006-06-30 | 4,75 | 16.301.300 | 4,78 | 4,67 | 4,75 | 00:00:00 | | 2006-07-03 | 4,61 | 16.170.400 | 4,77 | 4,55 | 4,74 | 00:00:00 | | 2006-07-05 | 4,48 | 36.564.000 | 4,56 | 4,47 | 4,56 | 00:00:00 | | 2006-07-06 | 4,53 | 48.011.000 | 4,72 | 4,52 | 4,66 | 00:00:00 | | 2006-07-07 | 4,41 | 23.935.000 | 4,55 | 4,40 | 4,55 | 00:00:00 | | 2006-07-10 | 4,28 | 24.499.700 | 4,44 | 4,26 | 4,43 | 00:00:00 | | 2006-07-11 | 4,32 | 30.633.900 | 4,40 | 4,21 | 4,25 | 00:00:00 | | 2006-07-12 | 4,22 | 27.483.800 | 4,35 | 4,20 | 4,30 | 00:00:00 | | 2006-07-13 | 4,09 | 20.518.700 | 4,20 | 4,00 | 4,18 | 00:00:00 | | 2006-07-14 | 4,03 | 24.415.600 | 4,12 | 3,99 | 4,11 | 00:00:00 | | 2006-07-17 | 4,17 | 21.509.000 | 4,18 | 4,01 | 4,01 | 00:00:00 | | 2006-07-18 | 4,08 | 28.874.600 | 4,28 | 4,04 | 4,20 | 00:00:00 | | 2006-07-19 | 4,13 | 20.201.800 | 4,22 | 4,09 | 4,10 | 00:00:00 | | 2006-07-20 | 3,99 | 33.989.300 | 4,10 | 3,98 | 4,03 | 00:00:00 | | 2006-07-21 | 3,90 | 41.870.900 | 4,05 | 3,83 | 4,02 | 00:00:00 | | 2006-07-24 | 3,94 | 38.911.500 | 4,02 | 3,83 | 3,97 | 00:00:00 | | 2006-07-25 | 3,92 | 31.345.700 | 4,02 | 3,88 | 4,02 | 00:00:00 | | 2006-07-26 | 3,96 | 24.592.400 | 4,01 | 3,86 | 3,93 | 00:00:00 | | 2006-07-27 | 3,97 | 44.035.000 | 4,06 | 3,86 | 3,90 | 00:00:00 | | 2006-07-28 | 4,14 | 33.027.100 | 4,14 | 3,93 | 4,00 | 00:00:00 | | 2006-07-31 | 4,20 | 54.500.700 | 4,43 | 4,16 | 4,21 | 00:00:00 | | 2006-08-01 | 4,08 | 48.681.600 | 4,32 | 4,05 | 4,30 | 00:00:00 | | 2006-08-02 | 4,02 | 41.657.000 | 4,16 | 4,00 | 4,10 | 00:00:00 | | 2006-08-03 | 3,96 | 30.938.600 | 4,02 | 3,93 | 3,99 | 00:00:00 | | 2006-08-04 | 3,94 | 30.159.100 | 4,04 | 3,90 | 4,02 | 00:00:00 | | 2006-08-07 | 3,81 | 26.663.800 | 3,95 | 3,77 | 3,92 | 00:00:00 | | 2006-08-08 | 3,87 | 16.995.000 | 3,91 | 3,84 | 3,87 | 00:00:00 | | 2006-08-09 | 3,88 | 14.605.700 | 3,94 | 3,85 | 3,92 | 00:00:00 | | 2006-08-10 | 3,77 | 37.792.900 | 3,92 | 3,76 | 3,89 | 00:00:00 | | 2006-08-11 | 3,77 | 11.831.200 | 3,80 | 3,75 | 3,78 | 00:00:00 | | 2006-08-14 | 3,73 | 15.581.800 | 3,85 | 3,72 | 3,85 | 00:00:00 | | 2006-08-15 | 3,75 | 52.605.000 | 3,77 | 3,62 | 3,76 | 00:00:00 | | 2006-08-16 | 3,65 | 48.806.200 | 3,81 | 3,63 | 3,75 | 00:00:00 | | 2006-08-17 | 3,75 | 35.658.200 | 3,78 | 3,65 | 3,66 | 00:00:00 | | 2006-08-18 | 3,91 | 40.070.500 | 3,96 | 3,75 | 3,80 | 00:00:00 | | 2006-08-21 | 3,89 | 28.371.800 | 3,95 | 3,82 | 3,88 | 00:00:00 | | 2006-08-22 | 4,03 | 62.847.200 | 4,07 | 3,93 | 4,04 | 00:00:00 | | 2006-08-23 | 4,04 | 33.389.600 | 4,11 | 3,99 | 4,00 | 00:00:00 | | 2006-08-24 | 4,06 | 21.681.700 | 4,12 | 4,04 | 4,08 | 00:00:00 | | 2006-08-25 | 4,12 | 31.351.800 | 4,16 | 4,05 | 4,06 | 00:00:00 | | 2006-08-28 | 4,11 | 10.268.500 | 4,16 | 4,10 | 4,13 | 00:00:00 | | 2006-08-29 | 4,09 | 20.689.800 | 4,10 | 4,02 | 4,08 | 00:00:00 | | 2006-08-30 | 4,10 | 18.799.900 | 4,12 | 4,06 | 4,10 | 00:00:00 | | 2006-08-31 | 4,08 | 13.403.000 | 4,15 | 4,08 | 4,11 | 00:00:00 | | 2006-09-01 | 4,10 | 11.467.500 | 4,13 | 4,06 | 4,10 | 00:00:00 | | 2006-09-05 | 4,19 | 42.655.200 | 4,25 | 4,09 | 4,10 | 00:00:00 | | 2006-09-06 | 4,08 | 23.935.500 | 4,19 | 4,08 | 4,14 | 00:00:00 | | 2006-09-07 | 4,03 | 17.774.800 | 4,10 | 4,02 | 4,09 | 00:00:00 | | 2006-09-08 | 3,93 | 36.647.100 | 4,04 | 3,91 | 4,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
