|
 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 | | 2017-05-26 | 5,29 | 41.255.168 | 5,35 | 5,11 | 5,11 | 00:00:00 | | 2017-05-30 | 5,23 | 26.021.962 | 5,37 | 5,22 | 5,30 | 00:00:00 | | 2017-05-31 | 5,25 | 35.474.275 | 5,28 | 5,21 | 5,25 | 00:00:00 | | 2017-06-01 | 5,46 | 52.543.908 | 5,48 | 5,21 | 5,25 | 00:00:00 | | 2017-06-02 | 5,49 | 27.776.221 | 5,50 | 5,42 | 5,44 | 00:00:00 | | 2017-06-05 | 5,38 | 24.284.686 | 5,49 | 5,38 | 5,49 | 00:00:00 | | 2017-06-06 | 5,29 | 42.157.043 | 5,39 | 5,19 | 5,38 | 00:00:00 | | 2017-06-07 | 5,32 | 15.156.187 | 5,37 | 5,23 | 5,28 | 00:00:00 | | 2017-06-08 | 5,40 | 27.354.367 | 5,42 | 5,24 | 5,29 | 00:00:00 | | 2017-06-09 | 5,20 | 38.292.579 | 5,42 | 5,13 | 5,40 | 00:00:00 | | 2017-06-12 | 5,20 | 24.785.153 | 5,27 | 5,11 | 5,18 | 00:00:00 | | 2017-06-13 | 5,24 | 15.009.626 | 5,26 | 5,17 | 5,18 | 00:00:00 | | 2017-06-14 | 5,16 | 16.491.509 | 5,26 | 5,15 | 5,26 | 00:00:00 | | 2017-06-15 | 5,18 | 16.153.884 | 5,18 | 5,09 | 5,15 | 00:00:00 | | 2017-06-16 | 5,18 | 27.208.209 | 5,21 | 5,12 | 5,15 | 00:00:00 | | 2017-06-19 | 5,24 | 17.648.338 | 5,28 | 5,18 | 5,20 | 00:00:00 | | 2017-06-20 | 5,18 | 23.431.836 | 5,27 | 5,18 | 5,22 | 00:00:00 | | 2017-06-21 | 5,24 | 20.569.669 | 5,30 | 5,16 | 5,18 | 00:00:00 | | 2017-06-22 | 5,24 | 13.902.990 | 5,30 | 5,21 | 5,25 | 00:00:00 | | 2017-06-23 | 5,35 | 36.510.584 | 5,39 | 5,24 | 5,25 | 00:00:00 | | 2017-06-26 | 5,30 | 17.354.857 | 5,44 | 5,30 | 5,37 | 00:00:00 | | 2017-06-27 | 5,26 | 18.254.663 | 5,37 | 5,26 | 5,29 | 00:00:00 | | 2017-06-28 | 5,40 | 17.109.051 | 5,41 | 5,27 | 5,27 | 00:00:00 | | 2017-06-29 | 5,36 | 27.630.517 | 5,44 | 5,28 | 5,40 | 00:00:00 | | 2017-06-30 | 5,47 | 32.982.541 | 5,49 | 5,35 | 5,42 | 00:00:00 | | 2017-07-03 | 5,38 | 10.342.963 | 5,50 | 5,37 | 5,50 | 00:00:00 | | 2017-07-05 | 5,42 | 16.747.242 | 5,45 | 5,37 | 5,37 | 00:00:00 | | 2017-07-06 | 5,35 | 14.662.593 | 5,43 | 5,34 | 5,42 | 00:00:00 | | 2017-07-07 | 5,37 | 13.658.672 | 5,42 | 5,34 | 5,35 | 00:00:00 | | 2017-07-10 | 5,34 | 24.004.674 | 5,40 | 5,32 | 5,36 | 00:00:00 | | 2017-07-11 | 5,39 | 11.850.052 | 5,40 | 5,32 | 5,35 | 00:00:00 | | 2017-07-12 | 5,41 | 15.773.597 | 5,44 | 5,38 | 5,41 | 00:00:00 | | 2017-07-13 | 5,43 | 17.426.740 | 5,47 | 5,39 | 5,39 | 00:00:00 | | 2017-07-14 | 5,48 | 12.986.256 | 5,48 | 5,43 | 5,46 | 00:00:00 | | 2017-07-17 | 5,46 | 10.105.263 | 5,48 | 5,45 | 5,46 | 00:00:00 | | 2017-07-18 | 5,41 | 17.368.052 | 5,47 | 5,39 | 5,45 | 00:00:00 | | 2017-07-19 | 5,44 | 15.731.053 | 5,46 | 5,39 | 5,41 | 00:00:00 | | 2017-07-20 | 5,47 | 10.661.970 | 5,49 | 5,43 | 5,44 | 00:00:00 | | 2017-07-21 | 5,47 | 16.775.186 | 5,47 | 5,39 | 5,45 | 00:00:00 | | 2017-07-24 | 5,38 | 24.045.493 | 5,48 | 5,37 | 5,47 | 00:00:00 | | 2017-07-25 | 5,39 | 17.971.674 | 5,45 | 5,38 | 5,38 | 00:00:00 | | 2017-07-26 | 5,39 | 37.584.369 | 5,49 | 5,39 | 5,42 | 00:00:00 | | 2017-07-27 | 5,83 | 73.148.800 | 5,89 | 5,55 | 5,55 | 00:00:00 | | 2017-07-28 | 5,81 | 20.794.288 | 5,87 | 5,75 | 5,78 | 00:00:00 | | 2017-07-31 | 5,86 | 16.405.958 | 5,89 | 5,81 | 5,86 | 00:00:00 | | 2017-08-01 | 5,79 | 25.006.431 | 5,89 | 5,72 | 5,89 | 00:00:00 | | 2017-08-02 | 5,68 | 18.418.421 | 5,79 | 5,61 | 5,76 | 00:00:00 | | 2017-08-03 | 5,64 | 16.772.493 | 5,74 | 5,63 | 5,66 | 00:00:00 | | 2017-08-04 | 5,56 | 18.908.697 | 5,68 | 5,55 | 5,65 | 00:00:00 | | 2017-08-07 | 5,60 | 13.978.924 | 5,61 | 5,55 | 5,55 | 00:00:00 | | 2017-08-08 | 5,55 | 21.605.756 | 5,64 | 5,53 | 5,58 | 00:00:00 | | 2017-08-09 | 5,55 | 18.226.413 | 5,58 | 5,48 | 5,53 | 00:00:00 | | 2017-08-10 | 5,50 | 16.823.222 | 5,54 | 5,49 | 5,50 | 00:00:00 | | 2017-08-11 | 5,57 | 18.308.861 | 5,61 | 5,46 | 5,47 | 00:00:00 | | 2017-08-14 | 5,63 | 14.744.148 | 5,66 | 5,59 | 5,62 | 00:00:00 | | 2017-08-15 | 5,60 | 21.274.813 | 5,64 | 5,52 | 5,62 | 00:00:00 | | 2017-08-16 | 5,59 | 11.202.959 | 5,63 | 5,55 | 5,61 | 00:00:00 | | 2017-08-17 | 5,48 | 18.725.527 | 5,58 | 5,47 | 5,56 | 00:00:00 | | 2017-08-18 | 5,49 | 12.494.552 | 5,52 | 5,44 | 5,45 | 00:00:00 | | 2017-08-21 | 5,52 | 10.369.604 | 5,53 | 5,47 | 5,49 | 00:00:00 | | 2017-08-22 | 5,67 | 22.742.899 | 5,67 | 5,53 | 5,53 | 00:00:00 | | 2017-08-23 | 5,56 | 17.511.970 | 5,66 | 5,56 | 5,63 | 00:00:00 | | 2017-08-24 | 5,58 | 10.801.132 | 5,60 | 5,52 | 5,57 | 00:00:00 | | 2017-08-25 | 5,58 | 10.239.416 | 5,62 | 5,56 | 5,59 | 00:00:00 | | 2017-08-28 | 5,58 | 10.251.652 | 5,61 | 5,55 | 5,59 | 00:00:00 | | 2017-08-29 | 5,63 | 10.800.746 | 5,63 | 5,52 | 5,54 | 00:00:00 | | 2017-08-30 | 5,70 | 16.236.914 | 5,75 | 5,61 | 5,61 | 00:00:00 | | 2017-08-31 | 5,75 | 13.827.437 | 5,75 | 5,68 | 5,71 | 00:00:00 | | 2017-09-01 | 5,69 | 12.984.199 | 5,75 | 5,68 | 5,74 | 00:00:00 | | 2017-09-05 | 5,59 | 19.872.249 | 5,70 | 5,57 | 5,68 | 00:00:00 | | 2017-09-06 | 5,60 | 14.225.142 | 5,63 | 5,55 | 5,58 | 00:00:00 | | 2017-09-07 | 5,55 | 15.471.680 | 5,63 | 5,51 | 5,60 | 00:00:00 | | 2017-09-08 | 5,48 | 24.802.599 | 5,54 | 5,40 | 5,54 | 00:00:00 | | 2017-09-11 | 5,53 | 19.423.672 | 5,54 | 5,46 | 5,52 | 00:00:00 | | 2017-09-12 | 5,59 | 19.121.013 | 5,59 | 5,49 | 5,52 | 00:00:00 | | 2017-09-13 | 5,42 | 26.852.202 | 5,58 | 5,37 | 5,57 | 00:00:00 | | 2017-09-14 | 5,44 | 16.548.583 | 5,46 | 5,39 | 5,42 | 00:00:00 | | 2017-09-15 | 5,51 | 29.192.238 | 5,51 | 5,42 | 5,43 | 00:00:00 | | 2017-09-18 | 5,48 | 17.906.132 | 5,53 | 5,45 | 5,49 | 00:00:00 | | 2017-09-19 | 5,47 | 10.552.459 | 5,51 | 5,46 | 5,47 | 00:00:00 | | 2017-09-20 | 5,50 | 20.266.316 | 5,52 | 5,45 | 5,46 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
