|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 23,44 | 809.800 | 25,25 | 23,23 | 24,25 | 00:00:00 | | 2000-12-14 | 21,75 | 937.300 | 24,12 | 21,12 | 24,06 | 00:00:00 | | 2000-12-15 | 23,06 | 997.700 | 24,25 | 21,31 | 21,50 | 00:00:00 | | 2000-12-18 | 21,50 | 401.400 | 24,50 | 21,00 | 23,03 | 00:00:00 | | 2000-12-19 | 23,06 | 1.085.500 | 24,00 | 21,62 | 21,94 | 00:00:00 | | 2000-12-20 | 24,00 | 1.923.100 | 24,56 | 20,50 | 22,37 | 00:00:00 | | 2000-12-21 | 24,87 | 1.327.000 | 27,00 | 23,06 | 23,94 | 00:00:00 | | 2000-12-22 | 27,94 | 1.000.300 | 28,31 | 24,87 | 24,94 | 00:00:00 | | 2000-12-26 | 27,87 | 385.500 | 28,19 | 27,44 | 27,56 | 00:00:00 | | 2000-12-27 | 29,37 | 559.200 | 29,37 | 27,19 | 27,25 | 00:00:00 | | 2000-12-28 | 30,37 | 581.100 | 30,44 | 29,12 | 29,62 | 00:00:00 | | 2000-12-29 | 29,94 | 551.300 | 30,87 | 28,87 | 30,69 | 00:00:00 | | 2001-01-02 | 26,50 | 535.300 | 29,75 | 26,06 | 29,25 | 00:00:00 | | 2001-01-03 | 31,94 | 1.300.500 | 33,00 | 25,87 | 26,12 | 00:00:00 | | 2001-01-04 | 32,56 | 548.900 | 33,75 | 30,87 | 31,00 | 00:00:00 | | 2001-01-05 | 30,12 | 1.203.900 | 33,00 | 29,87 | 32,94 | 00:00:00 | | 2001-01-08 | 29,56 | 1.012.500 | 30,50 | 28,06 | 30,09 | 00:00:00 | | 2001-01-09 | 31,44 | 1.367.500 | 32,63 | 29,37 | 29,50 | 00:00:00 | | 2001-01-10 | 32,50 | 1.110.500 | 33,63 | 31,31 | 31,56 | 00:00:00 | | 2001-01-11 | 34,55 | 1.435.500 | 35,31 | 32,50 | 32,75 | 00:00:00 | | 2001-01-12 | 31,87 | 4.031.400 | 34,63 | 31,06 | 34,50 | 00:00:00 | | 2001-01-16 | 31,56 | 2.673.600 | 33,38 | 30,12 | 30,12 | 00:00:00 | | 2001-01-17 | 34,88 | 1.763.600 | 35,00 | 31,41 | 32,00 | 00:00:00 | | 2001-01-18 | 34,13 | 500.800 | 35,19 | 32,94 | 34,88 | 00:00:00 | | 2001-01-19 | 35,00 | 441.400 | 35,50 | 32,50 | 34,78 | 00:00:00 | | 2001-01-22 | 33,88 | 481.400 | 35,13 | 32,69 | 35,13 | 00:00:00 | | 2001-01-23 | 34,50 | 1.005.600 | 35,25 | 34,06 | 34,31 | 00:00:00 | | 2001-01-24 | 33,19 | 551.100 | 35,44 | 32,63 | 34,75 | 00:00:00 | | 2001-01-25 | 32,44 | 555.200 | 34,00 | 31,69 | 33,75 | 00:00:00 | | 2001-01-26 | 31,94 | 383.600 | 32,38 | 31,00 | 32,31 | 00:00:00 | | 2001-01-29 | 33,19 | 654.700 | 33,69 | 31,25 | 31,31 | 00:00:00 | | 2001-01-30 | 32,69 | 403.100 | 33,63 | 31,37 | 33,59 | 00:00:00 | | 2001-01-31 | 31,62 | 252.800 | 33,25 | 31,00 | 32,25 | 00:00:00 | | 2001-02-01 | 31,31 | 342.800 | 32,25 | 30,50 | 31,87 | 00:00:00 | | 2001-02-02 | 30,00 | 794.100 | 31,25 | 29,50 | 31,25 | 00:00:00 | | 2001-02-05 | 30,56 | 1.110.200 | 30,62 | 29,06 | 30,12 | 00:00:00 | | 2001-02-06 | 30,12 | 1.126.400 | 30,62 | 27,25 | 29,00 | 00:00:00 | | 2001-02-07 | 29,94 | 701.400 | 30,75 | 28,81 | 30,37 | 00:00:00 | | 2001-02-08 | 29,44 | 783.100 | 30,37 | 29,00 | 30,12 | 00:00:00 | | 2001-02-09 | 29,56 | 563.100 | 30,25 | 29,25 | 29,56 | 00:00:00 | | 2001-02-12 | 30,06 | 511.300 | 30,62 | 29,56 | 29,56 | 00:00:00 | | 2001-02-13 | 29,94 | 388.400 | 31,06 | 29,87 | 30,19 | 00:00:00 | | 2001-02-14 | 28,75 | 507.500 | 30,50 | 28,06 | 30,50 | 00:00:00 | | 2001-02-15 | 29,62 | 655.200 | 29,94 | 28,75 | 28,81 | 00:00:00 | | 2001-02-16 | 29,12 | 441.600 | 29,50 | 28,50 | 29,12 | 00:00:00 | | 2001-02-20 | 28,31 | 476.700 | 29,56 | 28,31 | 28,75 | 00:00:00 | | 2001-02-21 | 26,31 | 499.500 | 28,94 | 26,25 | 28,31 | 00:00:00 | | 2001-02-22 | 25,56 | 1.985.300 | 26,31 | 23,69 | 26,25 | 00:00:00 | | 2001-02-23 | 23,81 | 3.353.300 | 23,94 | 21,00 | 21,69 | 00:00:00 | | 2001-02-26 | 25,06 | 915.300 | 25,25 | 23,50 | 24,81 | 00:00:00 | | 2001-02-27 | 23,75 | 1.379.800 | 25,25 | 23,75 | 24,94 | 00:00:00 | | 2001-02-28 | 23,50 | 991.400 | 24,12 | 22,00 | 23,75 | 00:00:00 | | 2001-03-01 | 24,37 | 751.100 | 24,56 | 22,31 | 23,12 | 00:00:00 | | 2001-03-02 | 24,37 | 584.100 | 24,94 | 23,62 | 24,37 | 00:00:00 | | 2001-03-05 | 24,12 | 285.000 | 25,50 | 23,69 | 24,72 | 00:00:00 | | 2001-03-06 | 24,50 | 302.300 | 25,19 | 24,25 | 24,75 | 00:00:00 | | 2001-03-07 | 24,75 | 338.600 | 25,50 | 24,00 | 24,73 | 00:00:00 | | 2001-03-08 | 23,50 | 1.223.000 | 26,56 | 23,50 | 25,37 | 00:00:00 | | 2001-03-09 | 22,62 | 1.040.600 | 23,87 | 22,25 | 23,44 | 00:00:00 | | 2001-03-12 | 21,75 | 624.400 | 22,25 | 21,37 | 21,81 | 00:00:00 | | 2001-03-13 | 21,00 | 928.000 | 22,00 | 20,62 | 21,75 | 00:00:00 | | 2001-03-14 | 19,44 | 1.000.200 | 21,00 | 19,25 | 20,37 | 00:00:00 | | 2001-03-15 | 18,50 | 1.190.300 | 20,50 | 17,75 | 20,19 | 00:00:00 | | 2001-03-16 | 18,06 | 737.300 | 19,12 | 17,94 | 18,53 | 00:00:00 | | 2001-03-19 | 16,94 | 2.225.300 | 17,62 | 15,75 | 17,56 | 00:00:00 | | 2001-03-20 | 16,62 | 562.200 | 18,50 | 16,50 | 17,50 | 00:00:00 | | 2001-03-21 | 14,25 | 1.343.900 | 16,50 | 14,13 | 16,31 | 00:00:00 | | 2001-03-22 | 13,44 | 1.594.100 | 14,19 | 12,19 | 14,13 | 00:00:00 | | 2001-03-23 | 13,38 | 1.264.800 | 14,13 | 11,94 | 13,52 | 00:00:00 | | 2001-03-26 | 13,69 | 502.000 | 14,00 | 13,56 | 13,75 | 00:00:00 | | 2001-03-27 | 13,75 | 640.600 | 13,94 | 13,31 | 13,56 | 00:00:00 | | 2001-03-28 | 13,50 | 427.200 | 13,75 | 13,38 | 13,72 | 00:00:00 | | 2001-03-29 | 12,56 | 311.400 | 13,81 | 12,44 | 13,38 | 00:00:00 | | 2001-03-30 | 12,44 | 1.202.800 | 12,88 | 11,56 | 12,88 | 00:00:00 | | 2001-04-02 | 11,75 | 719.400 | 13,88 | 11,25 | 13,81 | 00:00:00 | | 2001-04-03 | 7,56 | 4.372.300 | 9,00 | 6,56 | 8,63 | 00:00:00 | | 2001-04-04 | 6,91 | 3.118.300 | 8,00 | 6,13 | 7,94 | 00:00:00 | | 2001-04-05 | 7,69 | 2.301.600 | 7,88 | 7,06 | 7,13 | 00:00:00 | | 2001-04-06 | 7,75 | 910.300 | 8,00 | 7,06 | 7,72 | 00:00:00 | | 2001-04-09 | 7,61 | 531.400 | 7,93 | 7,21 | 7,93 | 00:00:00 | | 2001-04-10 | 9,01 | 2.151.100 | 9,46 | 7,91 | 8,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
