|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 1,86 | 1.310.200 | 2,00 | 1,70 | 1,96 | 00:00:00 | | 2002-07-25 | 1,87 | 2.120.800 | 2,15 | 1,76 | 1,85 | 00:00:00 | | 2002-07-26 | 1,60 | 1.404.800 | 1,98 | 1,55 | 1,92 | 00:00:00 | | 2002-07-29 | 1,84 | 1.132.500 | 1,94 | 1,65 | 1,75 | 00:00:00 | | 2002-07-30 | 2,20 | 1.590.700 | 2,20 | 1,82 | 2,02 | 00:00:00 | | 2002-07-31 | 2,05 | 916.100 | 2,26 | 2,05 | 2,25 | 00:00:00 | | 2002-08-01 | 2,00 | 749.500 | 2,19 | 1,90 | 2,10 | 00:00:00 | | 2002-08-02 | 1,96 | 663.300 | 2,14 | 1,92 | 2,02 | 00:00:00 | | 2002-08-05 | 1,77 | 880.400 | 1,96 | 1,75 | 1,90 | 00:00:00 | | 2002-08-06 | 1,66 | 690.800 | 1,90 | 1,65 | 1,84 | 00:00:00 | | 2002-08-07 | 1,71 | 618.300 | 1,89 | 1,70 | 1,83 | 00:00:00 | | 2002-08-08 | 1,78 | 560.700 | 1,80 | 1,65 | 1,79 | 00:00:00 | | 2002-08-09 | 1,80 | 304.200 | 1,88 | 1,78 | 1,83 | 00:00:00 | | 2002-08-12 | 2,07 | 1.569.200 | 2,15 | 1,81 | 1,95 | 00:00:00 | | 2002-08-13 | 1,35 | 3.856.700 | 2,25 | 1,26 | 2,11 | 00:00:00 | | 2002-08-14 | 0,76 | 10.120.200 | 1,02 | 0,68 | 0,96 | 00:00:00 | | 2002-08-15 | 1,44 | 90.327 | 1,56 | 0,70 | 0,71 | 00:00:00 | | 2002-08-16 | 1,22 | 2.876.900 | 1,50 | 1,20 | 1,47 | 00:00:00 | | 2002-08-19 | 1,10 | 1.929.600 | 1,22 | 1,00 | 1,15 | 00:00:00 | | 2002-08-20 | 1,24 | 1.494.200 | 1,26 | 1,09 | 1,12 | 00:00:00 | | 2002-08-21 | 1,28 | 922.700 | 1,35 | 1,26 | 1,27 | 00:00:00 | | 2002-08-22 | 1,27 | 796.600 | 1,37 | 1,25 | 1,31 | 00:00:00 | | 2002-08-23 | 1,17 | 749.700 | 1,32 | 1,14 | 1,31 | 00:00:00 | | 2002-08-26 | 1,27 | 483.700 | 1,29 | 1,18 | 1,27 | 00:00:00 | | 2002-08-27 | 1,23 | 599.400 | 1,30 | 1,22 | 1,28 | 00:00:00 | | 2002-08-28 | 1,18 | 646.100 | 1,27 | 1,18 | 1,23 | 00:00:00 | | 2002-08-29 | 1,26 | 874.900 | 1,26 | 1,17 | 1,20 | 00:00:00 | | 2002-08-30 | 1,51 | 2.688.400 | 1,60 | 1,22 | 1,22 | 00:00:00 | | 2002-09-03 | 1,38 | 1.335.900 | 1,57 | 1,26 | 1,50 | 00:00:00 | | 2002-09-04 | 1,63 | 1.731.600 | 1,70 | 1,43 | 1,43 | 00:00:00 | | 2002-09-05 | 1,75 | 2.492.700 | 1,93 | 1,53 | 1,63 | 00:00:00 | | 2002-09-06 | 1,68 | 1.418.200 | 1,89 | 1,62 | 1,89 | 00:00:00 | | 2002-09-09 | 1,70 | 647.600 | 1,73 | 1,57 | 1,59 | 00:00:00 | | 2002-09-10 | 1,50 | 1.397.900 | 1,70 | 1,49 | 1,68 | 00:00:00 | | 2002-09-11 | 1,46 | 550.400 | 1,54 | 1,46 | 1,47 | 00:00:00 | | 2002-09-12 | 1,41 | 689.200 | 1,46 | 1,33 | 1,46 | 00:00:00 | | 2002-09-13 | 1,54 | 1.512.100 | 1,59 | 1,41 | 1,43 | 00:00:00 | | 2002-09-16 | 1,45 | 7.056 | 1,55 | 1,37 | 1,53 | 00:00:00 | | 2002-09-17 | 1,45 | 634.300 | 1,55 | 1,38 | 1,45 | 00:00:00 | | 2002-09-18 | 1,28 | 775.900 | 1,44 | 1,27 | 1,44 | 00:00:00 | | 2002-09-19 | 1,16 | 1.305.400 | 1,39 | 1,15 | 1,28 | 00:00:00 | | 2002-09-20 | 1,20 | 1.219.400 | 1,27 | 1,15 | 1,25 | 00:00:00 | | 2002-09-23 | 1,16 | 712.700 | 1,26 | 1,12 | 1,24 | 00:00:00 | | 2002-09-24 | 1,22 | 1.531.600 | 1,27 | 1,10 | 1,19 | 00:00:00 | | 2002-09-25 | 1,22 | 870.800 | 1,28 | 1,15 | 1,25 | 00:00:00 | | 2002-09-26 | 1,23 | 628.400 | 1,29 | 1,18 | 1,25 | 00:00:00 | | 2002-09-27 | 1,15 | 335.400 | 1,26 | 1,15 | 1,24 | 00:00:00 | | 2002-09-30 | 1,00 | 1.042.300 | 1,15 | 1,00 | 1,14 | 00:00:00 | | 2002-10-01 | 0,90 | 1.284.200 | 1,02 | 0,80 | 1,00 | 00:00:00 | | 2002-10-02 | 0,95 | 733.100 | 0,95 | 0,81 | 0,87 | 00:00:00 | | 2002-10-03 | 1,03 | 953.100 | 1,05 | 0,86 | 0,92 | 00:00:00 | | 2002-10-04 | 0,95 | 588.700 | 1,05 | 0,92 | 1,05 | 00:00:00 | | 2002-10-07 | 0,86 | 585.500 | 0,97 | 0,82 | 0,94 | 00:00:00 | | 2002-10-08 | 1,01 | 1.663.400 | 1,03 | 0,87 | 0,99 | 00:00:00 | | 2002-10-09 | 0,94 | 869.100 | 1,04 | 0,86 | 1,03 | 00:00:00 | | 2002-10-10 | 0,89 | 671.700 | 0,96 | 0,87 | 0,95 | 00:00:00 | | 2002-10-11 | 0,68 | 3.181.200 | 0,95 | 0,66 | 0,90 | 00:00:00 | | 2002-10-14 | 0,82 | 1.741.700 | 0,83 | 0,72 | 0,75 | 00:00:00 | | 2002-10-15 | 0,76 | 1.716.000 | 0,88 | 0,71 | 0,85 | 00:00:00 | | 2002-10-16 | 0,84 | 1.210.200 | 0,85 | 0,71 | 0,76 | 00:00:00 | | 2002-10-17 | 1,32 | 7.484.800 | 1,44 | 0,75 | 0,87 | 00:00:00 | | 2002-10-18 | 0,89 | 15.365.600 | 1,06 | 0,78 | 1,04 | 00:00:00 | | 2002-10-21 | 0,77 | 5.589.900 | 0,86 | 0,75 | 0,86 | 00:00:00 | | 2002-10-22 | 0,69 | 3.182.500 | 0,77 | 0,68 | 0,77 | 00:00:00 | | 2002-10-23 | 0,72 | 2.110.200 | 0,74 | 0,66 | 0,67 | 00:00:00 | | 2002-10-24 | 0,71 | 2.184.300 | 0,78 | 0,70 | 0,78 | 00:00:00 | | 2002-10-25 | 0,74 | 1.349.900 | 0,75 | 0,70 | 0,74 | 00:00:00 | | 2002-10-28 | 0,79 | 2.309.800 | 0,83 | 0,75 | 0,77 | 00:00:00 | | 2002-10-29 | 0,80 | 2.756.200 | 0,85 | 0,78 | 0,82 | 00:00:00 | | 2002-10-30 | 0,82 | 1.766.400 | 0,83 | 0,80 | 0,81 | 00:00:00 | | 2002-10-31 | 0,90 | 2.908.500 | 0,92 | 0,81 | 0,82 | 00:00:00 | | 2002-11-01 | 0,99 | 2.134.500 | 1,00 | 0,90 | 0,91 | 00:00:00 | | 2002-11-04 | 1,06 | 3.961.900 | 1,19 | 1,01 | 1,06 | 00:00:00 | | 2002-11-05 | 1,12 | 2.106.900 | 1,13 | 1,04 | 1,09 | 00:00:00 | | 2002-11-06 | 1,11 | 2.390.000 | 1,17 | 1,09 | 1,16 | 00:00:00 | | 2002-11-07 | 1,01 | 1.594.900 | 1,12 | 1,00 | 1,12 | 00:00:00 | | 2002-11-08 | 0,94 | 1.665.300 | 1,05 | 0,91 | 1,02 | 00:00:00 | | 2002-11-11 | 0,87 | 1.312.100 | 0,94 | 0,85 | 0,94 | 00:00:00 | | 2002-11-12 | 0,92 | 1.432.400 | 0,92 | 0,85 | 0,90 | 00:00:00 | | 2002-11-13 | 0,89 | 1.054.300 | 0,92 | 0,87 | 0,92 | 00:00:00 | | 2002-11-14 | 0,82 | 2.883.200 | 0,92 | 0,79 | 0,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
