|
 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 | | 2014-08-18 | 3,55 | 41.887.100 | 3,57 | 3,51 | 3,56 | 00:00:00 | | 2014-08-27 | 3,59 | 40.092.000 | 3,60 | 3,55 | 3,55 | 00:00:00 | | 2014-08-28 | 3,60 | 35.045.000 | 3,62 | 3,57 | 3,59 | 00:00:00 | | 2014-09-02 | 3,64 | 30.771.200 | 3,64 | 3,61 | 3,62 | 00:00:00 | | 2014-09-03 | 3,64 | 32.299.100 | 3,64 | 3,61 | 3,63 | 00:00:00 | | 2014-09-04 | 3,60 | 40.516.500 | 3,64 | 3,58 | 3,63 | 00:00:00 | | 2014-09-05 | 3,60 | 21.274.200 | 3,61 | 3,58 | 3,59 | 00:00:00 | | 2014-09-08 | 3,58 | 25.469.100 | 3,61 | 3,57 | 3,58 | 00:00:00 | | 2014-09-19 | 3,57 | 75.591.800 | 3,64 | 3,57 | 3,63 | 00:00:00 | | 2014-10-06 | 3,40 | 22.241.500 | 3,45 | 3,37 | 3,43 | 00:00:00 | | 2014-10-07 | 3,36 | 16.466.600 | 3,40 | 3,35 | 3,39 | 00:00:00 | | 2014-10-08 | 3,41 | 40.278.900 | 3,42 | 3,32 | 3,36 | 00:00:00 | | 2014-10-09 | 3,28 | 55.014.500 | 3,42 | 3,28 | 3,38 | 00:00:00 | | 2014-10-10 | 3,17 | 49.078.000 | 3,30 | 3,15 | 3,29 | 00:00:00 | | 2014-10-13 | 3,19 | 50.616.600 | 3,26 | 3,14 | 3,14 | 00:00:00 | | 2014-10-23 | 3,37 | 17.589.400 | 3,37 | 3,33 | 3,35 | 00:00:00 | | 2014-10-24 | 3,37 | 11.819.100 | 3,38 | 3,34 | 3,38 | 00:00:00 | | 2014-10-28 | 3,33 | 38.354.100 | 3,38 | 3,28 | 3,35 | 00:00:00 | | 2014-10-29 | 3,35 | 43.975.400 | 3,37 | 3,32 | 3,33 | 00:00:00 | | 2014-11-03 | 3,48 | 25.779.400 | 3,49 | 3,42 | 3,43 | 00:00:00 | | 2014-11-04 | 3,48 | 30.312.800 | 3,48 | 3,43 | 3,47 | 00:00:00 | | 2014-11-05 | 3,49 | 40.069.000 | 3,50 | 3,43 | 3,48 | 00:00:00 | | 2014-11-10 | 3,49 | 28.788.000 | 3,49 | 3,43 | 3,45 | 00:00:00 | | 2014-11-13 | 3,51 | 15.186.400 | 3,51 | 3,48 | 3,48 | 00:00:00 | | 2014-11-14 | 3,53 | 19.226.300 | 3,53 | 3,50 | 3,52 | 00:00:00 | | 2014-11-18 | 3,56 | 25.115.100 | 3,58 | 3,51 | 3,51 | 00:00:00 | | 2014-11-19 | 3,52 | 28.877.600 | 3,59 | 3,51 | 3,55 | 00:00:00 | | 2014-11-20 | 3,55 | 22.046.700 | 3,55 | 3,49 | 3,52 | 00:00:00 | | 2014-11-21 | 3,54 | 18.786.700 | 3,58 | 3,53 | 3,57 | 00:00:00 | | 2014-12-01 | 3,61 | 28.244.600 | 3,63 | 3,58 | 3,61 | 00:00:00 | | 2014-12-02 | 3,59 | 27.141.700 | 3,62 | 3,59 | 3,61 | 00:00:00 | | 2014-12-03 | 3,60 | 19.640.400 | 3,62 | 3,59 | 3,59 | 00:00:00 | | 2014-12-18 | 3,46 | 29.155.900 | 3,46 | 3,43 | 3,44 | 00:00:00 | | 2014-12-19 | 3,47 | 43.438.800 | 3,50 | 3,43 | 3,43 | 00:00:00 | | 2014-12-22 | 3,49 | 18.138.000 | 3,50 | 3,46 | 3,46 | 00:00:00 | | 2014-12-26 | 3,49 | 13.613.500 | 3,50 | 3,47 | 3,48 | 00:00:00 | | 2014-12-29 | 3,52 | 23.130.100 | 3,52 | 3,47 | 3,48 | 00:00:00 | | 2015-01-08 | 3,54 | 52.015.600 | 3,56 | 3,43 | 3,43 | 00:00:00 | | 2015-01-09 | 3,53 | 23.047.600 | 3,55 | 3,50 | 3,52 | 00:00:00 | | 2015-01-15 | 3,52 | 25.524.200 | 3,53 | 3,49 | 3,52 | 00:00:00 | | 2015-01-16 | 3,53 | 26.825.600 | 3,55 | 3,49 | 3,52 | 00:00:00 | | 2015-01-21 | 3,57 | 37.755.600 | 3,57 | 3,47 | 3,48 | 00:00:00 | | 2015-01-22 | 3,61 | 31.887.400 | 3,61 | 3,52 | 3,58 | 00:00:00 | | 2015-01-26 | 3,66 | 37.018.300 | 3,66 | 3,56 | 3,57 | 00:00:00 | | 2015-02-03 | 3,64 | 40.240.200 | 3,66 | 3,59 | 3,62 | 00:00:00 | | 2015-02-04 | 3,61 | 28.711.300 | 3,65 | 3,59 | 3,63 | 00:00:00 | | 2015-02-05 | 3,69 | 60.470.100 | 3,70 | 3,61 | 3,65 | 00:00:00 | | 2015-02-06 | 3,72 | 61.741.300 | 3,77 | 3,67 | 3,70 | 00:00:00 | | 2015-02-09 | 3,71 | 35.827.200 | 3,73 | 3,67 | 3,70 | 00:00:00 | | 2015-02-10 | 3,75 | 32.970.900 | 3,77 | 3,70 | 3,71 | 00:00:00 | | 2015-02-11 | 3,81 | 45.975.100 | 3,82 | 3,75 | 3,76 | 00:00:00 | | 2015-02-17 | 3,89 | 26.945.700 | 3,90 | 3,81 | 3,82 | 00:00:00 | | 2015-02-23 | 3,83 | 21.201.800 | 3,86 | 3,81 | 3,85 | 00:00:00 | | 2015-03-03 | 4,00 | 61.179.800 | 4,04 | 3,95 | 3,96 | 00:00:00 | | 2015-03-04 | 3,94 | 32.738.900 | 4,02 | 3,92 | 4,01 | 00:00:00 | | 2015-03-12 | 3,93 | 24.134.100 | 3,94 | 3,90 | 3,90 | 00:00:00 | | 2015-03-13 | 3,91 | 37.785.700 | 3,92 | 3,85 | 3,91 | 00:00:00 | | 2015-03-26 | 3,86 | 25.425.300 | 3,87 | 3,81 | 3,82 | 00:00:00 | | 2015-03-27 | 3,85 | 14.457.600 | 3,88 | 3,83 | 3,84 | 00:00:00 | | 2015-04-06 | 3,91 | 30.176.200 | 3,95 | 3,90 | 3,90 | 00:00:00 | | 2015-04-07 | 3,91 | 21.639.000 | 3,94 | 3,90 | 3,91 | 00:00:00 | | 2015-04-08 | 3,90 | 33.921.400 | 3,92 | 3,87 | 3,91 | 00:00:00 | | 2015-04-21 | 3,94 | 24.546.700 | 3,96 | 3,92 | 3,93 | 00:00:00 | | 2015-04-22 | 3,94 | 20.984.100 | 3,94 | 3,89 | 3,93 | 00:00:00 | | 2015-04-28 | 3,95 | 54.730.500 | 3,95 | 3,85 | 3,90 | 00:00:00 | | 2015-04-29 | 3,98 | 39.782.600 | 4,00 | 3,90 | 3,93 | 00:00:00 | | 2015-05-05 | 3,84 | 21.606.300 | 3,90 | 3,83 | 3,88 | 00:00:00 | | 2015-05-06 | 3,83 | 19.953.800 | 3,86 | 3,81 | 3,85 | 00:00:00 | | 2015-05-14 | 3,89 | 11.010.100 | 3,90 | 3,87 | 3,88 | 00:00:00 | | 2015-05-15 | 3,91 | 17.345.300 | 3,91 | 3,89 | 3,90 | 00:00:00 | | 2015-05-27 | 3,90 | 18.848.600 | 3,92 | 3,87 | 3,87 | 00:00:00 | | 2015-05-28 | 3,80 | 38.256.800 | 3,89 | 3,79 | 3,88 | 00:00:00 | | 2015-06-01 | 3,88 | 24.662.600 | 3,88 | 3,84 | 3,85 | 00:00:00 | | 2015-06-04 | 3,90 | 13.388.600 | 3,93 | 3,89 | 3,89 | 00:00:00 | | 2015-06-05 | 3,88 | 19.268.500 | 3,92 | 3,88 | 3,90 | 00:00:00 | | 2015-06-09 | 3,78 | 30.322.300 | 3,83 | 3,73 | 3,81 | 00:00:00 | | 2015-06-10 | 3,83 | 26.117.300 | 3,85 | 3,78 | 3,79 | 00:00:00 | | 2015-06-18 | 3,87 | 47.361.000 | 3,88 | 3,77 | 3,77 | 00:00:00 | | 2015-06-19 | 3,87 | 33.691.800 | 3,88 | 3,85 | 3,86 | 00:00:00 | | 2015-06-29 | 3,71 | 31.829.600 | 3,82 | 3,71 | 3,82 | 00:00:00 | | 2015-06-30 | 3,73 | 31.210.000 | 3,75 | 3,70 | 3,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
