|
 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 | | 2017-09-20 | 5,50 | 20.266.316 | 5,52 | 5,45 | 5,46 | 00:00:00 | | 2017-09-21 | 5,49 | 7.361.662 | 5,53 | 5,47 | 5,49 | 00:00:00 | | 2017-09-22 | 5,54 | 8.239.585 | 5,54 | 5,47 | 5,47 | 00:00:00 | | 2017-09-25 | 5,50 | 12.801.680 | 5,55 | 5,49 | 5,53 | 00:00:00 | | 2017-09-26 | 5,44 | 14.024.733 | 5,53 | 5,42 | 5,50 | 00:00:00 | | 2017-09-27 | 5,53 | 16.001.728 | 5,54 | 5,45 | 5,47 | 00:00:00 | | 2017-09-28 | 5,44 | 11.646.654 | 5,53 | 5,44 | 5,50 | 00:00:00 | | 2017-09-29 | 5,52 | 15.717.008 | 5,57 | 5,45 | 5,46 | 00:00:00 | | 2017-10-02 | 5,50 | 16.041.280 | 5,55 | 5,48 | 5,52 | 00:00:00 | | 2017-10-03 | 5,60 | 17.233.587 | 5,60 | 5,50 | 5,50 | 00:00:00 | | 2017-10-04 | 5,73 | 22.459.728 | 5,74 | 5,60 | 5,63 | 00:00:00 | | 2017-10-05 | 5,74 | 17.057.829 | 5,79 | 5,70 | 5,71 | 00:00:00 | | 2017-10-06 | 5,73 | 10.774.406 | 5,77 | 5,67 | 5,75 | 00:00:00 | | 2017-10-09 | 5,72 | 7.146.611 | 5,78 | 5,71 | 5,74 | 00:00:00 | | 2017-10-10 | 5,65 | 10.050.788 | 5,73 | 5,65 | 5,72 | 00:00:00 | | 2017-10-11 | 5,72 | 13.822.016 | 5,75 | 5,64 | 5,67 | 00:00:00 | | 2017-10-12 | 5,71 | 20.135.210 | 5,78 | 5,64 | 5,73 | 00:00:00 | | 2017-10-13 | 5,71 | 8.672.663 | 5,75 | 5,69 | 5,75 | 00:00:00 | | 2017-10-16 | 5,70 | 7.855.121 | 5,72 | 5,69 | 5,71 | 00:00:00 | | 2017-10-17 | 5,71 | 8.773.188 | 5,73 | 5,67 | 5,68 | 00:00:00 | | 2017-10-18 | 5,75 | 10.628.144 | 5,77 | 5,69 | 5,70 | 00:00:00 | | 2017-10-19 | 5,74 | 8.770.710 | 5,76 | 5,70 | 5,72 | 00:00:00 | | 2017-10-20 | 5,76 | 8.238.190 | 5,78 | 5,73 | 5,78 | 00:00:00 | | 2017-10-23 | 5,70 | 20.088.864 | 5,78 | 5,68 | 5,77 | 00:00:00 | | 2017-10-24 | 5,72 | 27.103.576 | 5,78 | 5,69 | 5,69 | 00:00:00 | | 2017-10-25 | 5,56 | 29.205.794 | 5,70 | 5,46 | 5,66 | 00:00:00 | | 2017-10-26 | 5,58 | 12.787.474 | 5,62 | 5,54 | 5,62 | 00:00:00 | | 2017-10-27 | 5,54 | 30.501.747 | 5,56 | 5,44 | 5,55 | 00:00:00 | | 2017-10-30 | 5,51 | 19.648.963 | 5,56 | 5,46 | 5,53 | 00:00:00 | | 2017-10-31 | 5,44 | 19.507.392 | 5,52 | 5,43 | 5,52 | 00:00:00 | | 2017-11-01 | 5,44 | 23.069.428 | 5,52 | 5,38 | 5,47 | 00:00:00 | | 2017-11-02 | 5,34 | 20.594.675 | 5,43 | 5,30 | 5,41 | 00:00:00 | | 2017-11-03 | 5,30 | 16.707.431 | 5,34 | 5,26 | 5,30 | 00:00:00 | | 2017-11-06 | 5,35 | 12.421.562 | 5,40 | 5,29 | 5,29 | 00:00:00 | | 2017-11-07 | 5,34 | 12.479.415 | 5,40 | 5,31 | 5,35 | 00:00:00 | | 2017-12-14 | 5,66 | 13.391.133 | 5,74 | 5,66 | 5,69 | 00:00:00 | | 2017-12-15 | 5,37 | 95.377.357 | 5,71 | 5,20 | 5,70 | 00:00:00 | | 2017-12-18 | 5,43 | 31.389.442 | 5,48 | 5,31 | 5,31 | 00:00:00 | | 2017-12-19 | 5,32 | 22.317.436 | 5,45 | 5,32 | 5,42 | 00:00:00 | | 2017-12-20 | 5,26 | 19.526.582 | 5,35 | 5,25 | 5,33 | 00:00:00 | | 2017-12-21 | 5,27 | 24.826.037 | 5,30 | 5,24 | 5,26 | 00:00:00 | | 2017-12-22 | 5,37 | 15.226.728 | 5,38 | 5,26 | 5,26 | 00:00:00 | | 2017-12-26 | 5,42 | 14.650.645 | 5,51 | 5,35 | 5,35 | 00:00:00 | | 2017-12-27 | 5,39 | 9.355.682 | 5,44 | 5,38 | 5,42 | 00:00:00 | | 2017-12-28 | 5,38 | 8.545.748 | 5,40 | 5,34 | 5,39 | 00:00:00 | | 2017-12-29 | 5,36 | 10.445.284 | 5,42 | 5,35 | 5,37 | 00:00:00 | | 2018-01-02 | 5,21 | 30.447.614 | 5,31 | 5,19 | 5,27 | 00:00:00 | | 2018-01-03 | 5,21 | 28.639.078 | 5,28 | 5,17 | 5,19 | 00:00:00 | | 2018-01-04 | 5,31 | 26.803.495 | 5,36 | 5,21 | 5,21 | 00:00:00 | | 2018-01-05 | 5,33 | 17.178.010 | 5,35 | 5,27 | 5,33 | 00:00:00 | | 2018-01-08 | 5,31 | 16.090.930 | 5,35 | 5,29 | 5,29 | 00:00:00 | | 2018-01-09 | 5,31 | 19.331.691 | 5,39 | 5,30 | 5,33 | 00:00:00 | | 2018-01-10 | 5,56 | 54.261.797 | 5,58 | 5,35 | 5,35 | 00:00:00 | | 2018-01-11 | 5,50 | 24.537.061 | 5,59 | 5,45 | 5,57 | 00:00:00 | | 2018-01-12 | 5,48 | 15.572.857 | 5,52 | 5,47 | 5,51 | 00:00:00 | | 2018-01-16 | 5,38 | 20.545.952 | 5,49 | 5,37 | 5,49 | 00:00:00 | | 2018-01-17 | 5,44 | 18.735.394 | 5,50 | 5,40 | 5,41 | 00:00:00 | | 2018-01-18 | 5,47 | 13.232.829 | 5,54 | 5,41 | 5,42 | 00:00:00 | | 2018-01-19 | 5,60 | 26.090.214 | 5,64 | 5,51 | 5,56 | 00:00:00 | | 2018-01-22 | 5,65 | 21.525.091 | 5,73 | 5,54 | 5,55 | 00:00:00 | | 2018-01-23 | 5,68 | 18.128.126 | 5,69 | 5,58 | 5,62 | 00:00:00 | | 2018-01-24 | 5,73 | 20.850.520 | 5,76 | 5,69 | 5,73 | 00:00:00 | | 2018-01-25 | 5,77 | 18.768.254 | 5,82 | 5,74 | 5,76 | 00:00:00 | | 2018-01-26 | 5,98 | 42.298.500 | 6,28 | 5,76 | 5,77 | 00:00:00 | | 2018-01-29 | 5,98 | 34.902.199 | 6,08 | 5,91 | 6,07 | 00:00:00 | | 2018-01-30 | 5,95 | 25.406.336 | 6,04 | 5,90 | 5,99 | 00:00:00 | | 2018-01-31 | 6,11 | 29.465.428 | 6,14 | 5,85 | 5,89 | 00:00:00 | | 2018-02-01 | 6,11 | 17.563.306 | 6,18 | 6,02 | 6,02 | 00:00:00 | | 2018-02-02 | 6,11 | 20.389.003 | 6,22 | 6,09 | 6,10 | 00:00:00 | | 2018-02-05 | 6,02 | 28.096.113 | 6,27 | 6,02 | 6,13 | 00:00:00 | | 2018-02-06 | 6,05 | 34.646.441 | 6,10 | 5,88 | 5,97 | 00:00:00 | | 2018-02-07 | 6,00 | 23.043.140 | 6,10 | 5,97 | 6,00 | 00:00:00 | | 2018-02-08 | 5,85 | 27.639.122 | 6,01 | 5,84 | 5,99 | 00:00:00 | | 2018-02-09 | 5,82 | 32.388.383 | 5,90 | 5,68 | 5,87 | 00:00:00 | | 2018-02-12 | 5,85 | 15.815.670 | 5,93 | 5,76 | 5,80 | 00:00:00 | | 2018-02-13 | 5,96 | 16.944.320 | 6,00 | 5,81 | 5,81 | 00:00:00 | | 2018-02-14 | 6,09 | 18.730.118 | 6,11 | 5,91 | 5,95 | 00:00:00 | | 2018-02-15 | 6,15 | 23.414.477 | 6,23 | 6,06 | 6,07 | 00:00:00 | | 2018-02-16 | 6,11 | 23.865.274 | 6,20 | 6,08 | 6,19 | 00:00:00 | | 2018-02-20 | 6,11 | 11.850.994 | 6,13 | 6,05 | 6,11 | 00:00:00 | | 2018-02-21 | 6,13 | 20.272.827 | 6,22 | 6,11 | 6,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
