|
 XM Satellite Radi - [Ticker: XMSR] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 XMSR desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 2,32 | 7.667.200 | 3,17 | 2,00 | 3,17 | 00:00:00 | | 2002-11-15 | 1,99 | 6.840.100 | 2,31 | 1,80 | 2,31 | 00:00:00 | | 2002-11-18 | 2,13 | 2.606.200 | 2,27 | 1,99 | 2,10 | 00:00:00 | | 2002-11-19 | 2,02 | 2.231.000 | 2,20 | 1,87 | 2,17 | 00:00:00 | | 2002-11-20 | 1,82 | 3.855.000 | 2,15 | 1,75 | 2,02 | 00:00:00 | | 2002-11-21 | 1,75 | 3.337.000 | 1,93 | 1,66 | 1,84 | 00:00:00 | | 2002-11-22 | 1,84 | 1.898.500 | 1,87 | 1,70 | 1,79 | 00:00:00 | | 2002-11-25 | 2,60 | 7.134.300 | 2,88 | 1,90 | 1,95 | 00:00:00 | | 2002-11-26 | 2,54 | 5.022.600 | 3,00 | 2,45 | 2,70 | 00:00:00 | | 2002-11-27 | 2,39 | 2.792.300 | 2,75 | 2,30 | 2,74 | 00:00:00 | | 2002-11-29 | 2,52 | 1.111.400 | 2,60 | 2,39 | 2,48 | 00:00:00 | | 2002-12-02 | 2,34 | 2.460.800 | 2,75 | 2,16 | 2,71 | 00:00:00 | | 2002-12-03 | 2,30 | 2.769.400 | 2,39 | 2,06 | 2,37 | 00:00:00 | | 2002-12-04 | 2,79 | 5.398.700 | 2,93 | 2,15 | 2,24 | 00:00:00 | | 2002-12-05 | 2,94 | 4.059.300 | 3,10 | 2,60 | 2,82 | 00:00:00 | | 2002-12-06 | 3,05 | 2.386.700 | 3,25 | 2,73 | 2,74 | 00:00:00 | | 2002-12-09 | 3,48 | 4.479.500 | 3,65 | 3,20 | 3,31 | 00:00:00 | | 2002-12-10 | 3,22 | 3.950.600 | 3,79 | 3,00 | 3,64 | 00:00:00 | | 2002-12-11 | 3,14 | 2.155.500 | 3,50 | 3,01 | 3,20 | 00:00:00 | | 2002-12-12 | 3,11 | 1.990.900 | 3,24 | 2,89 | 3,23 | 00:00:00 | | 2002-12-13 | 3,23 | 1.900.500 | 3,29 | 2,80 | 3,07 | 00:00:00 | | 2002-12-16 | 3,15 | 1.999.800 | 3,40 | 3,03 | 3,37 | 00:00:00 | | 2002-12-17 | 3,08 | 1.420.200 | 3,25 | 2,95 | 3,17 | 00:00:00 | | 2002-12-18 | 2,86 | 1.960.100 | 3,08 | 2,75 | 3,07 | 00:00:00 | | 2002-12-19 | 2,89 | 1.325.700 | 2,92 | 2,75 | 2,91 | 00:00:00 | | 2002-12-20 | 3,00 | 3.201.000 | 3,15 | 2,81 | 2,99 | 00:00:00 | | 2002-12-23 | 3,19 | 7.120.700 | 3,48 | 3,04 | 3,46 | 00:00:00 | | 2002-12-24 | 2,92 | 3.605.100 | 3,06 | 2,89 | 2,99 | 00:00:00 | | 2002-12-26 | 2,79 | 2.363.100 | 2,96 | 2,75 | 2,96 | 00:00:00 | | 2002-12-27 | 2,84 | 1.475.100 | 2,88 | 2,71 | 2,75 | 00:00:00 | | 2002-12-30 | 2,75 | 1.946.100 | 2,94 | 2,74 | 2,94 | 00:00:00 | | 2002-12-31 | 2,69 | 1.483.000 | 2,77 | 2,65 | 2,76 | 00:00:00 | | 2003-01-02 | 2,67 | 2.690.700 | 2,72 | 2,40 | 2,72 | 00:00:00 | | 2003-01-03 | 2,79 | 1.890.200 | 2,87 | 2,61 | 2,70 | 00:00:00 | | 2003-01-06 | 2,85 | 1.307.600 | 2,91 | 2,75 | 2,90 | 00:00:00 | | 2003-01-07 | 2,84 | 1.667.100 | 2,92 | 2,77 | 2,85 | 00:00:00 | | 2003-01-08 | 3,01 | 3.026.200 | 3,10 | 2,76 | 2,81 | 00:00:00 | | 2003-01-09 | 3,20 | 6.023.500 | 3,30 | 3,04 | 3,12 | 00:00:00 | | 2003-01-10 | 3,18 | 2.153.300 | 3,30 | 3,12 | 3,18 | 00:00:00 | | 2003-01-13 | 3,06 | 1.508.100 | 3,30 | 3,05 | 3,24 | 00:00:00 | | 2003-01-14 | 3,64 | 9.584.300 | 3,64 | 3,10 | 3,15 | 00:00:00 | | 2003-01-15 | 4,12 | 14.639.900 | 4,19 | 3,65 | 3,81 | 00:00:00 | | 2003-01-16 | 3,88 | 4.963.600 | 4,08 | 3,59 | 4,07 | 00:00:00 | | 2003-01-17 | 4,05 | 3.449.000 | 4,06 | 3,69 | 3,85 | 00:00:00 | | 2003-01-21 | 4,95 | 8.198.400 | 5,00 | 4,07 | 4,22 | 00:00:00 | | 2003-01-22 | 4,92 | 8.725.600 | 5,19 | 4,75 | 5,18 | 00:00:00 | | 2003-01-23 | 4,50 | 6.760.500 | 5,17 | 4,30 | 5,13 | 00:00:00 | | 2003-01-24 | 4,70 | 4.301.100 | 4,95 | 4,54 | 4,73 | 00:00:00 | | 2003-01-27 | 4,30 | 3.342.900 | 4,63 | 4,20 | 4,50 | 00:00:00 | | 2003-01-28 | 4,18 | 4.062.300 | 4,38 | 3,94 | 4,23 | 00:00:00 | | 2003-01-29 | 4,24 | 2.718.200 | 4,39 | 4,03 | 4,20 | 00:00:00 | | 2003-01-30 | 4,25 | 2.114.200 | 4,42 | 4,22 | 4,30 | 00:00:00 | | 2003-01-31 | 4,59 | 4.837.100 | 4,82 | 4,51 | 4,74 | 00:00:00 | | 2003-02-03 | 4,33 | 2.407.300 | 4,80 | 4,28 | 4,77 | 00:00:00 | | 2003-02-04 | 4,14 | 2.228.500 | 4,33 | 4,10 | 4,33 | 00:00:00 | | 2003-02-05 | 3,95 | 2.834.300 | 4,27 | 3,94 | 4,25 | 00:00:00 | | 2003-02-06 | 4,00 | 1.763.500 | 4,06 | 3,91 | 3,98 | 00:00:00 | | 2003-02-07 | 3,81 | 2.519.300 | 4,11 | 3,74 | 4,04 | 00:00:00 | | 2003-02-10 | 4,00 | 3.502.000 | 4,06 | 3,53 | 3,82 | 00:00:00 | | 2003-02-11 | 3,75 | 2.110.900 | 4,06 | 3,75 | 4,01 | 00:00:00 | | 2003-02-12 | 3,77 | 1.527.400 | 3,90 | 3,68 | 3,77 | 00:00:00 | | 2003-02-13 | 3,65 | 1.232.200 | 3,77 | 3,59 | 3,70 | 00:00:00 | | 2003-02-14 | 3,77 | 1.096.300 | 3,80 | 3,59 | 3,69 | 00:00:00 | | 2003-02-18 | 4,49 | 10.865.900 | 5,00 | 4,47 | 5,00 | 00:00:00 | | 2003-02-19 | 4,28 | 3.995.300 | 4,66 | 4,24 | 4,60 | 00:00:00 | | 2003-02-20 | 4,61 | 3.577.300 | 4,65 | 4,29 | 4,30 | 00:00:00 | | 2003-02-21 | 4,64 | 4.264.000 | 4,81 | 4,34 | 4,74 | 00:00:00 | | 2003-02-24 | 4,76 | 4.549.200 | 4,95 | 4,60 | 4,73 | 00:00:00 | | 2003-02-25 | 4,78 | 3.313.000 | 4,88 | 4,59 | 4,86 | 00:00:00 | | 2003-02-26 | 4,47 | 2.945.500 | 4,75 | 4,41 | 4,57 | 00:00:00 | | 2003-02-27 | 4,71 | 2.207.500 | 4,73 | 4,49 | 4,53 | 00:00:00 | | 2003-02-28 | 4,71 | 2.107.900 | 4,80 | 4,56 | 4,71 | 00:00:00 | | 2003-03-03 | 4,57 | 2.789.000 | 4,82 | 4,52 | 4,76 | 00:00:00 | | 2003-03-04 | 4,61 | 1.715.700 | 4,72 | 4,47 | 4,55 | 00:00:00 | | 2003-03-05 | 4,61 | 1.648.400 | 4,73 | 4,57 | 4,60 | 00:00:00 | | 2003-03-06 | 4,58 | 1.850.500 | 4,61 | 4,47 | 4,60 | 00:00:00 | | 2003-03-07 | 4,52 | 1.413.200 | 4,64 | 4,45 | 4,56 | 00:00:00 | | 2003-03-10 | 4,30 | 3.213.400 | 4,52 | 4,14 | 4,50 | 00:00:00 | | 2003-03-11 | 4,13 | 1.635.700 | 4,36 | 4,10 | 4,31 | 00:00:00 | | 2003-03-12 | 4,21 | 1.538.800 | 4,21 | 4,00 | 4,10 | 00:00:00 | | 2003-03-13 | 4,52 | 1.910.900 | 4,55 | 4,25 | 4,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
