|
 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 | | 2013-12-03 | 3,74 | 41.950.600 | 3,82 | 3,71 | 3,77 | 00:00:00 | | 2013-12-04 | 3,72 | 45.843.300 | 3,77 | 3,69 | 3,72 | 00:00:00 | | 2013-12-09 | 3,68 | 42.286.400 | 3,71 | 3,63 | 3,70 | 00:00:00 | | 2013-12-10 | 3,60 | 42.729.900 | 3,68 | 3,60 | 3,67 | 00:00:00 | | 2013-12-11 | 3,50 | 46.303.500 | 3,64 | 3,48 | 3,63 | 00:00:00 | | 2013-12-12 | 3,47 | 84.401.900 | 3,53 | 3,38 | 3,52 | 00:00:00 | | 2013-12-13 | 3,53 | 35.193.100 | 3,55 | 3,47 | 3,50 | 00:00:00 | | 2013-12-16 | 3,52 | 53.619.500 | 3,59 | 3,50 | 3,56 | 00:00:00 | | 2013-12-19 | 3,43 | 70.533.300 | 3,53 | 3,38 | 3,50 | 00:00:00 | | 2013-12-20 | 3,52 | 80.754.300 | 3,59 | 3,40 | 3,42 | 00:00:00 | | 2013-12-24 | 3,60 | 21.548.600 | 3,61 | 3,50 | 3,54 | 00:00:00 | | 2013-12-30 | 3,51 | 28.106.000 | 3,53 | 3,47 | 3,51 | 00:00:00 | | 2013-12-31 | 3,49 | 41.983.400 | 3,54 | 3,48 | 3,49 | 00:00:00 | | 2014-01-03 | 3,57 | 56.268.200 | 3,64 | 3,54 | 3,59 | 00:00:00 | | 2014-01-07 | 3,86 | 194.397.000 | 3,87 | 3,81 | 3,86 | 00:00:00 | | 2014-01-08 | 3,77 | 152.056.000 | 3,89 | 3,76 | 3,86 | 00:00:00 | | 2014-01-13 | 3,67 | 110.845.100 | 3,76 | 3,65 | 3,76 | 00:00:00 | | 2014-01-22 | 3,74 | 33.268.300 | 3,74 | 3,69 | 3,72 | 00:00:00 | | 2014-01-23 | 3,72 | 30.694.800 | 3,72 | 3,69 | 3,71 | 00:00:00 | | 2014-01-27 | 3,66 | 54.981.400 | 3,66 | 3,58 | 3,65 | 00:00:00 | | 2014-01-28 | 3,63 | 68.145.800 | 3,67 | 3,60 | 3,65 | 00:00:00 | | 2014-01-29 | 3,59 | 68.263.400 | 3,66 | 3,57 | 3,59 | 00:00:00 | | 2014-02-03 | 3,55 | 77.592.800 | 3,62 | 3,47 | 3,59 | 00:00:00 | | 2014-02-04 | 3,52 | 64.691.400 | 3,55 | 3,46 | 3,50 | 00:00:00 | | 2014-02-05 | 3,43 | 118.877.100 | 3,50 | 3,35 | 3,48 | 00:00:00 | | 2014-02-10 | 3,49 | 38.481.000 | 3,51 | 3,47 | 3,48 | 00:00:00 | | 2014-02-11 | 3,57 | 52.015.100 | 3,58 | 3,49 | 3,50 | 00:00:00 | | 2014-02-12 | 3,56 | 29.243.500 | 3,61 | 3,52 | 3,59 | 00:00:00 | | 2014-02-21 | 3,61 | 29.326.100 | 3,61 | 3,57 | 3,61 | 00:00:00 | | 2014-02-27 | 3,61 | 34.263.100 | 3,62 | 3,56 | 3,56 | 00:00:00 | | 2014-02-28 | 3,61 | 31.887.900 | 3,63 | 3,60 | 3,62 | 00:00:00 | | 2014-03-03 | 3,57 | 22.844.200 | 3,61 | 3,56 | 3,59 | 00:00:00 | | 2014-03-04 | 3,59 | 46.844.000 | 3,63 | 3,57 | 3,59 | 00:00:00 | | 2014-03-05 | 3,55 | 89.015.600 | 3,63 | 3,55 | 3,61 | 00:00:00 | | 2014-03-11 | 3,43 | 38.909.600 | 3,50 | 3,43 | 3,49 | 00:00:00 | | 2014-03-12 | 3,39 | 84.507.100 | 3,45 | 3,37 | 3,43 | 00:00:00 | | 2014-03-25 | 3,17 | 182.341.200 | 3,30 | 3,09 | 3,27 | 00:00:00 | | 2014-03-26 | 3,16 | 97.377.100 | 3,25 | 3,15 | 3,22 | 00:00:00 | | 2014-03-27 | 3,13 | 78.416.800 | 3,20 | 3,09 | 3,15 | 00:00:00 | | 2014-03-28 | 3,16 | 52.771.400 | 3,21 | 3,15 | 3,16 | 00:00:00 | | 2014-04-14 | 3,13 | 50.077.100 | 3,20 | 3,10 | 3,19 | 00:00:00 | | 2014-04-17 | 3,14 | 34.443.900 | 3,19 | 3,13 | 3,17 | 00:00:00 | | 2014-04-21 | 3,19 | 34.069.900 | 3,21 | 3,14 | 3,14 | 00:00:00 | | 2014-04-22 | 3,22 | 40.908.100 | 3,24 | 3,19 | 3,20 | 00:00:00 | | 2014-05-01 | 3,22 | 62.692.300 | 3,23 | 3,17 | 3,17 | 00:00:00 | | 2014-05-02 | 3,24 | 54.247.600 | 3,26 | 3,21 | 3,21 | 00:00:00 | | 2014-05-05 | 3,23 | 24.389.800 | 3,24 | 3,17 | 3,22 | 00:00:00 | | 2014-05-06 | 3,19 | 27.072.300 | 3,23 | 3,18 | 3,20 | 00:00:00 | | 2014-05-07 | 3,15 | 42.983.200 | 3,21 | 3,12 | 3,20 | 00:00:00 | | 2014-05-08 | 3,15 | 35.684.700 | 3,20 | 3,14 | 3,14 | 00:00:00 | | 2014-05-09 | 3,16 | 31.138.000 | 3,16 | 3,12 | 3,15 | 00:00:00 | | 2014-05-20 | 3,17 | 42.819.400 | 3,21 | 3,15 | 3,15 | 00:00:00 | | 2014-05-21 | 3,17 | 51.141.900 | 3,23 | 3,16 | 3,18 | 00:00:00 | | 2014-05-22 | 3,27 | 80.819.800 | 3,28 | 3,17 | 3,17 | 00:00:00 | | 2014-05-23 | 3,27 | 51.229.400 | 3,30 | 3,24 | 3,28 | 00:00:00 | | 2014-05-27 | 3,32 | 47.317.900 | 3,33 | 3,26 | 3,27 | 00:00:00 | | 2014-06-02 | 3,28 | 32.061.800 | 3,32 | 3,27 | 3,28 | 00:00:00 | | 2014-06-03 | 3,30 | 54.393.100 | 3,32 | 3,27 | 3,28 | 00:00:00 | | 2014-06-04 | 3,34 | 36.710.200 | 3,35 | 3,29 | 3,29 | 00:00:00 | | 2014-06-05 | 3,32 | 34.320.600 | 3,35 | 3,31 | 3,34 | 00:00:00 | | 2014-06-06 | 3,36 | 31.734.300 | 3,36 | 3,32 | 3,33 | 00:00:00 | | 2014-06-17 | 3,37 | 54.470.000 | 3,38 | 3,32 | 3,32 | 00:00:00 | | 2014-06-18 | 3,45 | 86.176.600 | 3,47 | 3,37 | 3,37 | 00:00:00 | | 2014-06-26 | 3,46 | 38.193.400 | 3,46 | 3,40 | 3,43 | 00:00:00 | | 2014-06-27 | 3,43 | 91.862.400 | 3,47 | 3,42 | 3,45 | 00:00:00 | | 2014-06-30 | 3,46 | 44.413.600 | 3,48 | 3,43 | 3,44 | 00:00:00 | | 2014-07-01 | 3,44 | 55.244.600 | 3,49 | 3,41 | 3,47 | 00:00:00 | | 2014-07-02 | 3,45 | 38.671.000 | 3,49 | 3,43 | 3,44 | 00:00:00 | | 2014-07-07 | 3,43 | 39.702.300 | 3,45 | 3,40 | 3,44 | 00:00:00 | | 2014-07-08 | 3,37 | 62.866.700 | 3,42 | 3,32 | 3,41 | 00:00:00 | | 2014-07-09 | 3,35 | 56.417.300 | 3,39 | 3,34 | 3,36 | 00:00:00 | | 2014-07-14 | 3,40 | 21.907.000 | 3,41 | 3,38 | 3,40 | 00:00:00 | | 2014-07-15 | 3,38 | 39.308.500 | 3,41 | 3,36 | 3,39 | 00:00:00 | | 2014-07-16 | 3,42 | 49.353.900 | 3,45 | 3,40 | 3,45 | 00:00:00 | | 2014-07-18 | 3,44 | 33.527.200 | 3,47 | 3,43 | 3,47 | 00:00:00 | | 2014-07-31 | 3,38 | 41.983.100 | 3,45 | 3,38 | 3,44 | 00:00:00 | | 2014-08-01 | 3,31 | 52.396.700 | 3,42 | 3,30 | 3,39 | 00:00:00 | | 2014-08-04 | 3,34 | 28.777.200 | 3,37 | 3,32 | 3,32 | 00:00:00 | | 2014-08-12 | 3,40 | 33.673.500 | 3,44 | 3,39 | 3,42 | 00:00:00 | | 2014-08-13 | 3,49 | 63.541.700 | 3,49 | 3,42 | 3,42 | 00:00:00 | | 2014-08-18 | 3,55 | 41.887.100 | 3,57 | 3,51 | 3,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
