|
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 2024-05-02 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2012-09-21 | 2,54 | 62.638.700 | 2,58 | 2,53 | 2,56 | 00:00:00 | 2012-09-24 | 2,51 | 43.020.700 | 2,54 | 2,50 | 2,53 | 00:00:00 | 2012-09-25 | 2,48 | 66.940.900 | 2,53 | 2,47 | 2,51 | 00:00:00 | 2012-09-26 | 2,50 | 72.934.900 | 2,53 | 2,44 | 2,47 | 00:00:00 | 2012-09-27 | 2,59 | 77.645.800 | 2,60 | 2,51 | 2,51 | 00:00:00 | 2012-09-28 | 2,59 | 56.893.800 | 2,60 | 2,54 | 2,58 | 00:00:00 | 2012-10-01 | 2,57 | 59.918.900 | 2,62 | 2,56 | 2,59 | 00:00:00 | 2012-10-02 | 2,62 | 89.075.600 | 2,68 | 2,60 | 2,65 | 00:00:00 | 2012-10-03 | 2,73 | 92.468.900 | 2,73 | 2,64 | 2,65 | 00:00:00 | 2012-10-04 | 2,70 | 42.964.400 | 2,75 | 2,68 | 2,75 | 00:00:00 | 2012-10-05 | 2,69 | 52.126.000 | 2,73 | 2,64 | 2,70 | 00:00:00 | 2012-10-08 | 2,67 | 31.851.200 | 2,69 | 2,65 | 2,67 | 00:00:00 | 2012-10-09 | 2,63 | 88.265.200 | 2,71 | 2,63 | 2,69 | 00:00:00 | 2012-10-10 | 2,75 | 224.114.500 | 2,76 | 2,64 | 2,65 | 00:00:00 | 2012-10-11 | 2,73 | 73.196.700 | 2,79 | 2,73 | 2,77 | 00:00:00 | 2012-10-12 | 2,78 | 57.890.900 | 2,78 | 2,70 | 2,74 | 00:00:00 | 2012-10-15 | 2,80 | 58.938.400 | 2,80 | 2,76 | 2,78 | 00:00:00 | 2012-10-16 | 2,84 | 87.526.700 | 2,85 | 2,78 | 2,81 | 00:00:00 | 2012-10-17 | 2,84 | 62.054.100 | 2,86 | 2,80 | 2,86 | 00:00:00 | 2012-10-18 | 2,94 | 174.315.400 | 2,97 | 2,82 | 2,84 | 00:00:00 | 2012-10-19 | 2,92 | 137.909.800 | 2,97 | 2,88 | 2,95 | 00:00:00 | 2012-10-22 | 2,91 | 73.920.800 | 2,95 | 2,85 | 2,94 | 00:00:00 | 2012-10-23 | 2,87 | 47.497.700 | 2,88 | 2,80 | 2,88 | 00:00:00 | 2012-10-24 | 2,89 | 82.782.300 | 2,93 | 2,84 | 2,85 | 00:00:00 | 2012-10-25 | 2,85 | 101.749.100 | 2,92 | 2,79 | 2,92 | 00:00:00 | 2012-10-26 | 2,82 | 73.249.000 | 2,89 | 2,81 | 2,85 | 00:00:00 | 2012-10-31 | 2,80 | 60.609.300 | 2,84 | 2,74 | 2,84 | 00:00:00 | 2012-11-01 | 2,81 | 125.953.700 | 2,96 | 2,81 | 2,81 | 00:00:00 | 2012-11-02 | 2,90 | 68.383.800 | 2,94 | 2,84 | 2,85 | 00:00:00 | 2012-11-05 | 2,83 | 56.459.600 | 2,90 | 2,82 | 2,90 | 00:00:00 | 2012-11-06 | 2,81 | 58.358.200 | 2,86 | 2,80 | 2,86 | 00:00:00 | 2012-11-07 | 2,74 | 104.005.700 | 2,80 | 2,67 | 2,79 | 00:00:00 | 2012-11-08 | 2,67 | 62.949.600 | 2,78 | 2,66 | 2,75 | 00:00:00 | 2012-11-09 | 2,75 | 64.333.900 | 2,78 | 2,69 | 2,74 | 00:00:00 | 2012-11-12 | 2,78 | 49.171.200 | 2,81 | 2,75 | 2,77 | 00:00:00 | 2012-11-13 | 2,79 | 85.133.200 | 2,84 | 2,74 | 2,75 | 00:00:00 | 2012-11-14 | 2,70 | 67.069.300 | 2,80 | 2,68 | 2,80 | 00:00:00 | 2012-11-15 | 2,65 | 123.888.200 | 2,72 | 2,55 | 2,71 | 00:00:00 | 2012-11-16 | 2,69 | 85.694.600 | 2,71 | 2,60 | 2,64 | 00:00:00 | 2012-11-19 | 2,70 | 81.180.400 | 2,74 | 2,69 | 2,71 | 00:00:00 | 2012-11-20 | 2,77 | 80.704.900 | 2,79 | 2,70 | 2,70 | 00:00:00 | 2012-11-21 | 2,73 | 58.293.400 | 2,82 | 2,72 | 2,78 | 00:00:00 | 2012-11-23 | 2,78 | 18.814.800 | 2,80 | 2,76 | 2,76 | 00:00:00 | 2012-11-26 | 2,76 | 51.254.600 | 2,80 | 2,76 | 2,76 | 00:00:00 | 2012-11-27 | 2,70 | 58.037.300 | 2,78 | 2,69 | 2,75 | 00:00:00 | 2012-11-28 | 2,70 | 103.083.600 | 2,75 | 2,67 | 2,70 | 00:00:00 | 2012-11-29 | 2,74 | 55.825.400 | 2,75 | 2,71 | 2,72 | 00:00:00 | 2012-11-30 | 2,77 | 82.163.300 | 2,79 | 2,75 | 2,76 | 00:00:00 | 2012-12-03 | 2,80 | 56.120.900 | 2,83 | 2,79 | 2,79 | 00:00:00 | 2012-12-04 | 2,76 | 100.809.200 | 2,85 | 2,73 | 2,82 | 00:00:00 | 2012-12-05 | 2,77 | 89.669.400 | 2,81 | 2,73 | 2,78 | 00:00:00 | 2012-12-06 | 2,79 | 120.850.900 | 2,85 | 2,79 | 2,85 | 00:00:00 | 2012-12-07 | 2,76 | 74.722.800 | 2,82 | 2,75 | 2,81 | 00:00:00 | 2012-12-10 | 2,74 | 44.692.000 | 2,78 | 2,73 | 2,78 | 00:00:00 | 2012-12-11 | 2,73 | 57.620.000 | 2,78 | 2,72 | 2,76 | 00:00:00 | 2012-12-12 | 2,78 | 41.831.000 | 2,79 | 2,72 | 2,74 | 00:00:00 | 2012-12-13 | 2,77 | 66.917.300 | 2,82 | 2,74 | 2,78 | 00:00:00 | 2012-12-14 | 2,91 | 121.578.600 | 2,93 | 2,68 | 2,75 | 00:00:00 | 2012-12-17 | 2,92 | 85.154.000 | 2,93 | 2,85 | 2,86 | 00:00:00 | 2012-12-18 | 2,96 | 89.419.100 | 3,01 | 2,94 | 2,97 | 00:00:00 | 2012-12-19 | 2,96 | 125.898.000 | 3,00 | 2,90 | 2,97 | 00:00:00 | 2012-12-20 | 2,99 | 46.406.800 | 3,00 | 2,94 | 2,95 | 00:00:00 | 2012-12-21 | 2,95 | 57.704.900 | 2,97 | 2,90 | 2,92 | 00:00:00 | 2012-12-24 | 2,95 | 15.419.900 | 2,95 | 2,93 | 2,93 | 00:00:00 | 2012-12-26 | 2,93 | 19.091.400 | 2,96 | 2,92 | 2,94 | 00:00:00 | 2012-12-27 | 2,91 | 29.638.200 | 2,95 | 2,90 | 2,93 | 00:00:00 | 2012-12-28 | 2,89 | 33.456.300 | 2,92 | 2,88 | 2,89 | 00:00:00 | 2012-12-31 | 2,89 | 47.595.200 | 2,91 | 2,88 | 2,88 | 00:00:00 | 2013-01-02 | 3,02 | 84.826.700 | 3,04 | 2,95 | 2,95 | 00:00:00 | 2013-01-03 | 3,08 | 80.051.000 | 3,10 | 2,99 | 3,04 | 00:00:00 | 2013-01-04 | 3,10 | 107.391.100 | 3,15 | 3,06 | 3,09 | 00:00:00 | 2013-01-07 | 3,08 | 49.204.600 | 3,12 | 3,06 | 3,11 | 00:00:00 | 2013-01-08 | 3,14 | 72.431.300 | 3,14 | 3,06 | 3,07 | 00:00:00 | 2013-01-09 | 3,12 | 71.430.200 | 3,16 | 3,09 | 3,15 | 00:00:00 | 2013-01-10 | 3,13 | 83.586.000 | 3,19 | 3,12 | 3,14 | 00:00:00 | 2013-01-11 | 3,16 | 142.619.100 | 3,18 | 3,11 | 3,12 | 00:00:00 | 2013-01-14 | 3,15 | 88.364.500 | 3,18 | 3,14 | 3,15 | 00:00:00 | 2013-01-15 | 3,14 | 39.510.000 | 3,16 | 3,14 | 3,15 | 00:00:00 | 2013-01-16 | 3,12 | 28.290.400 | 3,16 | 3,12 | 3,14 | 00:00:00 | 2013-01-17 | 3,15 | 38.165.800 | 3,16 | 3,13 | 3,14 | 00:00:00 | 2013-01-18 | 3,16 | 39.710.600 | 3,19 | 3,15 | 3,19 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|