|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 6,58 | 1.622.500 | 7,23 | 6,50 | 7,22 | 00:00:00 | | 2001-12-04 | 6,23 | 1.953.900 | 6,62 | 5,62 | 6,49 | 00:00:00 | | 2001-12-05 | 6,80 | 1.539.700 | 6,97 | 6,22 | 6,22 | 00:00:00 | | 2001-12-06 | 6,55 | 1.199.600 | 6,89 | 6,50 | 6,85 | 00:00:00 | | 2001-12-07 | 6,19 | 923.800 | 6,60 | 6,05 | 6,53 | 00:00:00 | | 2001-12-10 | 6,00 | 1.334.700 | 6,29 | 5,72 | 6,18 | 00:00:00 | | 2001-12-11 | 5,79 | 1.192.300 | 6,22 | 5,75 | 6,19 | 00:00:00 | | 2001-12-12 | 6,01 | 1.305.700 | 6,20 | 5,71 | 5,77 | 00:00:00 | | 2001-12-13 | 5,85 | 515.700 | 5,97 | 5,75 | 5,88 | 00:00:00 | | 2001-12-14 | 6,75 | 4.647.500 | 7,06 | 5,76 | 5,86 | 00:00:00 | | 2001-12-17 | 8,41 | 7.914.000 | 8,83 | 7,15 | 7,21 | 00:00:00 | | 2001-12-18 | 9,40 | 5.744.400 | 10,11 | 9,06 | 9,82 | 00:00:00 | | 2001-12-19 | 10,81 | 6.445.000 | 10,84 | 8,88 | 9,24 | 00:00:00 | | 2001-12-20 | 9,17 | 6.898.400 | 11,59 | 9,12 | 10,71 | 00:00:00 | | 2001-12-21 | 8,98 | 4.716.100 | 9,65 | 8,33 | 9,50 | 00:00:00 | | 2001-12-24 | 9,79 | 3.736.600 | 10,16 | 9,10 | 9,34 | 00:00:00 | | 2001-12-26 | 10,57 | 10.933.500 | 11,60 | 10,40 | 11,19 | 00:00:00 | | 2001-12-27 | 11,02 | 3.838.800 | 11,29 | 10,61 | 11,18 | 00:00:00 | | 2001-12-28 | 10,80 | 2.675.800 | 11,19 | 10,45 | 11,19 | 00:00:00 | | 2001-12-31 | 11,63 | 3.865.000 | 11,70 | 10,63 | 10,95 | 00:00:00 | | 2002-01-02 | 10,88 | 11.305.600 | 13,05 | 10,69 | 12,11 | 00:00:00 | | 2002-01-03 | 9,46 | 24.312.000 | 10,05 | 8,87 | 10,01 | 00:00:00 | | 2002-01-04 | 9,95 | 5.323.900 | 10,00 | 9,42 | 9,66 | 00:00:00 | | 2002-01-07 | 9,15 | 7.483.800 | 10,20 | 8,88 | 10,20 | 00:00:00 | | 2002-01-08 | 9,57 | 3.052.100 | 9,69 | 9,05 | 9,30 | 00:00:00 | | 2002-01-09 | 8,79 | 3.337.300 | 9,80 | 8,58 | 9,77 | 00:00:00 | | 2002-01-10 | 7,95 | 8.241.600 | 8,70 | 7,61 | 8,54 | 00:00:00 | | 2002-01-11 | 7,62 | 6.114.900 | 8,56 | 7,61 | 7,95 | 00:00:00 | | 2002-01-14 | 7,11 | 5.225.200 | 7,80 | 6,74 | 7,69 | 00:00:00 | | 2002-01-15 | 7,85 | 7.262.400 | 8,14 | 7,32 | 7,55 | 00:00:00 | | 2002-01-16 | 7,23 | 2.693.800 | 7,79 | 7,09 | 7,77 | 00:00:00 | | 2002-01-17 | 7,49 | 2.138.600 | 7,79 | 7,18 | 7,79 | 00:00:00 | | 2002-01-18 | 7,49 | 1.757.800 | 7,65 | 7,10 | 7,22 | 00:00:00 | | 2002-01-22 | 7,40 | 2.017.700 | 8,03 | 7,35 | 7,71 | 00:00:00 | | 2002-01-23 | 6,79 | 2.969.400 | 7,45 | 6,78 | 7,29 | 00:00:00 | | 2002-01-24 | 6,89 | 2.930.600 | 7,25 | 6,43 | 6,93 | 00:00:00 | | 2002-01-25 | 6,97 | 2.895.500 | 7,37 | 6,75 | 6,89 | 00:00:00 | | 2002-01-28 | 6,73 | 2.028.700 | 7,19 | 6,65 | 7,01 | 00:00:00 | | 2002-01-29 | 6,49 | 2.146.300 | 7,02 | 6,45 | 6,82 | 00:00:00 | | 2002-01-30 | 6,76 | 3.347.700 | 6,76 | 5,70 | 6,58 | 00:00:00 | | 2002-01-31 | 6,23 | 2.071.900 | 6,74 | 6,08 | 6,69 | 00:00:00 | | 2002-02-01 | 7,13 | 3.430.100 | 7,15 | 5,88 | 6,13 | 00:00:00 | | 2002-02-04 | 6,41 | 2.485.800 | 6,97 | 6,15 | 6,89 | 00:00:00 | | 2002-02-05 | 6,28 | 3.587.000 | 6,64 | 6,03 | 6,55 | 00:00:00 | | 2002-02-06 | 5,95 | 6.609.200 | 6,10 | 5,15 | 5,89 | 00:00:00 | | 2002-02-07 | 5,95 | 2.710.600 | 6,25 | 5,51 | 5,95 | 00:00:00 | | 2002-02-08 | 6,27 | 1.729.900 | 6,45 | 5,93 | 6,06 | 00:00:00 | | 2002-02-11 | 6,77 | 1.833.800 | 6,90 | 6,42 | 6,47 | 00:00:00 | | 2002-02-12 | 6,79 | 2.868.800 | 7,20 | 6,59 | 6,98 | 00:00:00 | | 2002-02-13 | 7,04 | 2.332.300 | 7,15 | 6,85 | 6,96 | 00:00:00 | | 2002-02-14 | 6,48 | 3.124.100 | 7,57 | 6,30 | 7,48 | 00:00:00 | | 2002-02-15 | 5,59 | 3.309.800 | 6,38 | 5,55 | 6,36 | 00:00:00 | | 2002-02-19 | 4,89 | 4.250.800 | 5,79 | 4,85 | 5,79 | 00:00:00 | | 2002-02-20 | 4,97 | 2.853.800 | 5,10 | 4,53 | 4,95 | 00:00:00 | | 2002-02-21 | 4,47 | 2.386.700 | 5,00 | 4,34 | 5,00 | 00:00:00 | | 2002-02-22 | 4,36 | 4.082.800 | 4,55 | 3,86 | 4,49 | 00:00:00 | | 2002-02-25 | 4,68 | 2.567.200 | 4,76 | 4,25 | 4,46 | 00:00:00 | | 2002-02-26 | 4,42 | 2.413.600 | 5,04 | 4,35 | 4,87 | 00:00:00 | | 2002-02-27 | 4,34 | 1.617.000 | 4,67 | 4,25 | 4,61 | 00:00:00 | | 2002-02-28 | 4,14 | 1.114.600 | 4,46 | 4,10 | 4,39 | 00:00:00 | | 2002-03-01 | 4,52 | 1.983.800 | 4,60 | 4,04 | 4,25 | 00:00:00 | | 2002-03-04 | 4,61 | 1.797.700 | 4,95 | 4,48 | 4,65 | 00:00:00 | | 2002-03-05 | 4,77 | 1.494.300 | 4,86 | 4,45 | 4,75 | 00:00:00 | | 2002-03-06 | 5,42 | 3.110.300 | 5,64 | 4,62 | 4,75 | 00:00:00 | | 2002-03-07 | 5,26 | 2.333.700 | 5,84 | 5,23 | 5,67 | 00:00:00 | | 2002-03-08 | 5,62 | 1.513.300 | 5,80 | 5,45 | 5,80 | 00:00:00 | | 2002-03-11 | 6,02 | 2.130.400 | 6,30 | 5,39 | 5,59 | 00:00:00 | | 2002-03-12 | 6,12 | 1.972.900 | 6,29 | 5,61 | 5,85 | 00:00:00 | | 2002-03-13 | 5,87 | 1.656.600 | 6,28 | 5,80 | 5,98 | 00:00:00 | | 2002-03-14 | 5,33 | 1.656.500 | 5,93 | 5,15 | 5,85 | 00:00:00 | | 2002-03-15 | 5,34 | 1.599.000 | 5,57 | 5,11 | 5,14 | 00:00:00 | | 2002-03-18 | 5,59 | 1.047.900 | 5,69 | 5,39 | 5,55 | 00:00:00 | | 2002-03-19 | 5,04 | 3.980.600 | 5,75 | 4,96 | 5,64 | 00:00:00 | | 2002-03-20 | 4,86 | 1.890.300 | 5,23 | 4,81 | 5,04 | 00:00:00 | | 2002-03-21 | 4,97 | 1.454.400 | 5,09 | 4,66 | 5,08 | 00:00:00 | | 2002-03-22 | 4,81 | 999.400 | 5,03 | 4,77 | 5,00 | 00:00:00 | | 2002-03-25 | 4,38 | 2.101.200 | 4,86 | 4,27 | 4,83 | 00:00:00 | | 2002-03-26 | 4,43 | 1.384.700 | 4,50 | 4,26 | 4,29 | 00:00:00 | | 2002-03-27 | 5,06 | 5.581.200 | 5,33 | 4,90 | 5,20 | 00:00:00 | | 2002-03-28 | 5,32 | 3.273.300 | 5,52 | 5,06 | 5,20 | 00:00:00 | | 2002-04-01 | 5,78 | 3.117.600 | 5,85 | 5,51 | 5,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
