|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 5,78 | 3.117.600 | 5,85 | 5,51 | 5,72 | 00:00:00 | | 2002-04-02 | 5,40 | 1.315.600 | 5,78 | 5,40 | 5,71 | 00:00:00 | | 2002-04-03 | 5,05 | 1.831.900 | 5,58 | 4,98 | 5,50 | 00:00:00 | | 2002-04-04 | 4,99 | 1.444.400 | 5,10 | 4,75 | 4,95 | 00:00:00 | | 2002-04-05 | 5,17 | 1.522.400 | 5,35 | 5,00 | 5,03 | 00:00:00 | | 2002-04-08 | 5,12 | 1.534.800 | 5,36 | 4,71 | 4,95 | 00:00:00 | | 2002-04-09 | 5,34 | 969.300 | 5,40 | 5,14 | 5,35 | 00:00:00 | | 2002-04-10 | 5,16 | 1.406.500 | 5,55 | 5,03 | 5,49 | 00:00:00 | | 2002-04-11 | 4,97 | 857.900 | 5,19 | 4,97 | 5,12 | 00:00:00 | | 2002-04-12 | 5,10 | 1.044.400 | 5,21 | 4,87 | 5,18 | 00:00:00 | | 2002-04-15 | 5,32 | 957.600 | 5,35 | 5,11 | 5,20 | 00:00:00 | | 2002-04-16 | 5,40 | 1.805.200 | 5,59 | 5,35 | 5,38 | 00:00:00 | | 2002-04-17 | 5,28 | 1.457.800 | 5,59 | 5,18 | 5,43 | 00:00:00 | | 2002-04-18 | 5,50 | 1.041.900 | 5,50 | 5,14 | 5,25 | 00:00:00 | | 2002-04-19 | 5,20 | 1.351.400 | 5,69 | 5,13 | 5,60 | 00:00:00 | | 2002-04-22 | 5,09 | 744.700 | 5,32 | 5,03 | 5,22 | 00:00:00 | | 2002-04-23 | 5,02 | 1.279.100 | 5,17 | 4,99 | 5,16 | 00:00:00 | | 2002-04-24 | 5,01 | 702.100 | 5,23 | 4,97 | 5,12 | 00:00:00 | | 2002-04-25 | 4,89 | 1.037.200 | 5,09 | 4,77 | 5,04 | 00:00:00 | | 2002-04-26 | 4,72 | 929.700 | 5,00 | 4,70 | 4,93 | 00:00:00 | | 2002-04-29 | 4,25 | 1.134.300 | 4,68 | 4,22 | 4,62 | 00:00:00 | | 2002-04-30 | 4,49 | 1.177.200 | 4,49 | 4,19 | 4,27 | 00:00:00 | | 2002-05-01 | 4,50 | 1.189.100 | 4,65 | 4,25 | 4,53 | 00:00:00 | | 2002-05-02 | 4,29 | 1.048.900 | 4,45 | 4,00 | 4,45 | 00:00:00 | | 2002-05-03 | 4,00 | 1.345.700 | 4,33 | 3,81 | 4,33 | 00:00:00 | | 2002-05-06 | 3,98 | 781.700 | 4,14 | 3,95 | 4,00 | 00:00:00 | | 2002-05-07 | 3,59 | 1.576.400 | 4,03 | 3,54 | 4,01 | 00:00:00 | | 2002-05-08 | 4,00 | 1.026.600 | 4,05 | 3,83 | 3,89 | 00:00:00 | | 2002-05-09 | 3,75 | 802.800 | 4,08 | 3,75 | 4,08 | 00:00:00 | | 2002-05-10 | 3,97 | 1.299.400 | 4,00 | 3,75 | 3,77 | 00:00:00 | | 2002-05-13 | 4,20 | 1.126.200 | 4,23 | 3,92 | 4,03 | 00:00:00 | | 2002-05-14 | 4,41 | 1.663.800 | 4,51 | 4,11 | 4,41 | 00:00:00 | | 2002-05-15 | 4,48 | 1.131.200 | 4,62 | 4,15 | 4,50 | 00:00:00 | | 2002-05-16 | 4,49 | 934.400 | 4,61 | 4,32 | 4,55 | 00:00:00 | | 2002-05-17 | 4,43 | 470.800 | 4,55 | 4,40 | 4,52 | 00:00:00 | | 2002-05-20 | 4,23 | 604.800 | 4,43 | 4,13 | 4,37 | 00:00:00 | | 2002-05-21 | 4,22 | 509.100 | 4,28 | 4,05 | 4,26 | 00:00:00 | | 2002-05-22 | 3,96 | 579.200 | 4,13 | 3,82 | 4,02 | 00:00:00 | | 2002-05-23 | 4,04 | 580.600 | 4,05 | 3,83 | 3,99 | 00:00:00 | | 2002-05-24 | 3,85 | 456.700 | 4,03 | 3,83 | 3,99 | 00:00:00 | | 2002-05-28 | 3,68 | 848.800 | 3,86 | 3,64 | 3,75 | 00:00:00 | | 2002-05-29 | 3,70 | 284.500 | 3,75 | 3,62 | 3,68 | 00:00:00 | | 2002-05-30 | 3,98 | 1.326.200 | 4,00 | 3,58 | 3,86 | 00:00:00 | | 2002-05-31 | 3,97 | 912.100 | 4,18 | 3,94 | 4,04 | 00:00:00 | | 2002-06-03 | 3,70 | 711.600 | 4,05 | 3,66 | 3,98 | 00:00:00 | | 2002-06-04 | 3,72 | 864.100 | 3,89 | 3,50 | 3,81 | 00:00:00 | | 2002-06-05 | 3,71 | 1.043.000 | 3,75 | 3,50 | 3,73 | 00:00:00 | | 2002-06-06 | 3,62 | 893.900 | 3,86 | 3,59 | 3,76 | 00:00:00 | | 2002-06-07 | 3,67 | 873.400 | 3,80 | 3,43 | 3,51 | 00:00:00 | | 2002-06-10 | 3,68 | 499.100 | 3,85 | 3,60 | 3,74 | 00:00:00 | | 2002-06-11 | 3,77 | 616.500 | 3,86 | 3,70 | 3,78 | 00:00:00 | | 2002-06-12 | 3,95 | 763.600 | 3,97 | 3,75 | 3,78 | 00:00:00 | | 2002-06-13 | 4,02 | 1.045.900 | 4,25 | 3,95 | 3,97 | 00:00:00 | | 2002-06-14 | 3,84 | 945.000 | 4,03 | 3,63 | 4,01 | 00:00:00 | | 2002-06-17 | 3,83 | 1.251.900 | 4,24 | 3,66 | 3,81 | 00:00:00 | | 2002-06-18 | 3,88 | 554.100 | 3,98 | 3,75 | 3,83 | 00:00:00 | | 2002-06-19 | 3,76 | 311.300 | 3,90 | 3,75 | 3,87 | 00:00:00 | | 2002-06-20 | 3,28 | 770.900 | 3,87 | 3,26 | 3,83 | 00:00:00 | | 2002-06-21 | 3,65 | 1.471.100 | 3,75 | 3,30 | 3,41 | 00:00:00 | | 2002-06-24 | 3,66 | 605.900 | 3,75 | 3,55 | 3,65 | 00:00:00 | | 2002-06-25 | 3,73 | 607.100 | 4,00 | 3,65 | 3,79 | 00:00:00 | | 2002-06-26 | 3,59 | 1.765.000 | 3,70 | 3,29 | 3,50 | 00:00:00 | | 2002-06-27 | 3,29 | 1.026.800 | 3,69 | 3,16 | 3,61 | 00:00:00 | | 2002-06-28 | 3,76 | 1.602.900 | 3,80 | 3,22 | 3,29 | 00:00:00 | | 2002-07-01 | 3,77 | 1.145.400 | 3,98 | 3,51 | 3,83 | 00:00:00 | | 2002-07-02 | 3,75 | 876.800 | 3,75 | 3,46 | 3,67 | 00:00:00 | | 2002-07-03 | 3,60 | 558.400 | 3,69 | 3,40 | 3,69 | 00:00:00 | | 2002-07-05 | 3,01 | 937.900 | 3,33 | 3,00 | 3,21 | 00:00:00 | | 2002-07-08 | 3,20 | 1.773.800 | 3,29 | 2,54 | 2,85 | 00:00:00 | | 2002-07-09 | 3,42 | 1.043.700 | 3,42 | 2,90 | 3,16 | 00:00:00 | | 2002-07-10 | 3,45 | 1.090.800 | 3,62 | 3,06 | 3,40 | 00:00:00 | | 2002-07-11 | 3,45 | 1.115.100 | 3,53 | 3,10 | 3,39 | 00:00:00 | | 2002-07-12 | 3,50 | 611.300 | 3,57 | 3,29 | 3,30 | 00:00:00 | | 2002-07-15 | 3,50 | 721.800 | 3,54 | 3,30 | 3,38 | 00:00:00 | | 2002-07-16 | 3,41 | 356.700 | 3,53 | 3,30 | 3,40 | 00:00:00 | | 2002-07-17 | 3,49 | 1.440.500 | 3,50 | 3,26 | 3,45 | 00:00:00 | | 2002-07-18 | 3,20 | 754.300 | 3,45 | 3,15 | 3,40 | 00:00:00 | | 2002-07-19 | 2,79 | 1.922.700 | 3,14 | 2,73 | 3,13 | 00:00:00 | | 2002-07-22 | 2,52 | 1.039.300 | 2,90 | 2,46 | 2,69 | 00:00:00 | | 2002-07-23 | 2,08 | 2.146.600 | 2,54 | 1,95 | 2,51 | 00:00:00 | | 2002-07-24 | 1,86 | 1.310.200 | 2,00 | 1,70 | 1,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
