|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 4,52 | 1.910.900 | 4,55 | 4,25 | 4,38 | 00:00:00 | | 2003-03-14 | 4,41 | 1.834.500 | 4,59 | 4,35 | 4,56 | 00:00:00 | | 2003-03-17 | 4,49 | 1.842.200 | 4,50 | 4,25 | 4,28 | 00:00:00 | | 2003-03-18 | 4,51 | 2.194.400 | 4,68 | 4,46 | 4,66 | 00:00:00 | | 2003-03-19 | 5,27 | 10.010.800 | 5,34 | 4,61 | 4,67 | 00:00:00 | | 2003-03-20 | 5,34 | 8.659.700 | 5,48 | 5,07 | 5,30 | 00:00:00 | | 2003-03-21 | 5,58 | 8.387.000 | 5,68 | 5,40 | 5,62 | 00:00:00 | | 2003-03-24 | 5,31 | 4.888.700 | 5,49 | 5,13 | 5,20 | 00:00:00 | | 2003-03-25 | 6,05 | 10.675.600 | 6,10 | 5,58 | 5,66 | 00:00:00 | | 2003-03-26 | 5,91 | 14.360.600 | 6,43 | 5,75 | 6,20 | 00:00:00 | | 2003-03-27 | 6,77 | 17.061.900 | 6,90 | 5,69 | 6,08 | 00:00:00 | | 2003-03-28 | 6,20 | 9.668.500 | 6,75 | 5,90 | 6,36 | 00:00:00 | | 2003-03-31 | 5,89 | 5.292.200 | 6,18 | 5,85 | 5,95 | 00:00:00 | | 2003-04-01 | 5,96 | 5.196.000 | 6,11 | 5,90 | 6,10 | 00:00:00 | | 2003-04-02 | 6,23 | 6.361.300 | 6,50 | 5,56 | 6,25 | 00:00:00 | | 2003-04-03 | 6,15 | 3.254.600 | 6,50 | 6,10 | 6,50 | 00:00:00 | | 2003-04-04 | 6,04 | 3.844.600 | 6,30 | 5,85 | 6,24 | 00:00:00 | | 2003-04-07 | 6,03 | 3.919.400 | 6,49 | 6,02 | 6,35 | 00:00:00 | | 2003-04-08 | 6,02 | 2.665.900 | 6,15 | 6,00 | 6,10 | 00:00:00 | | 2003-04-09 | 6,18 | 3.193.300 | 6,30 | 6,01 | 6,03 | 00:00:00 | | 2003-04-10 | 6,21 | 2.640.600 | 6,29 | 6,06 | 6,13 | 00:00:00 | | 2003-04-11 | 6,41 | 6.254.100 | 6,56 | 6,30 | 6,34 | 00:00:00 | | 2003-04-14 | 6,36 | 4.450.700 | 6,75 | 6,33 | 6,73 | 00:00:00 | | 2003-04-15 | 6,39 | 2.813.100 | 6,50 | 6,27 | 6,35 | 00:00:00 | | 2003-04-16 | 6,50 | 2.675.100 | 6,50 | 6,35 | 6,39 | 00:00:00 | | 2003-04-17 | 7,10 | 10.462.500 | 7,17 | 6,50 | 6,52 | 00:00:00 | | 2003-04-21 | 7,54 | 10.994.200 | 7,84 | 7,25 | 7,41 | 00:00:00 | | 2003-04-22 | 8,20 | 12.925.800 | 8,45 | 7,48 | 7,57 | 00:00:00 | | 2003-04-23 | 9,20 | 17.248.300 | 9,53 | 8,50 | 8,88 | 00:00:00 | | 2003-04-24 | 9,05 | 12.197.300 | 9,65 | 8,92 | 9,44 | 00:00:00 | | 2003-04-25 | 8,70 | 11.180.600 | 9,24 | 8,10 | 8,99 | 00:00:00 | | 2003-04-28 | 9,59 | 11.434.200 | 9,64 | 8,90 | 8,93 | 00:00:00 | | 2003-04-29 | 9,63 | 11.359.400 | 10,23 | 9,50 | 9,98 | 00:00:00 | | 2003-04-30 | 9,70 | 5.537.000 | 10,16 | 9,30 | 9,52 | 00:00:00 | | 2003-05-01 | 9,39 | 4.212.100 | 9,72 | 9,32 | 9,70 | 00:00:00 | | 2003-05-02 | 9,25 | 5.294.700 | 9,60 | 9,20 | 9,53 | 00:00:00 | | 2003-05-05 | 9,70 | 5.415.700 | 9,70 | 9,39 | 9,60 | 00:00:00 | | 2003-05-06 | 11,39 | 16.783.100 | 11,63 | 10,21 | 10,31 | 00:00:00 | | 2003-05-07 | 10,99 | 17.103.300 | 12,23 | 10,83 | 12,03 | 00:00:00 | | 2003-05-08 | 10,30 | 15.701.900 | 11,37 | 9,80 | 11,20 | 00:00:00 | | 2003-05-09 | 9,57 | 15.335.500 | 10,29 | 9,35 | 10,29 | 00:00:00 | | 2003-05-12 | 9,99 | 9.651.600 | 10,08 | 9,01 | 9,25 | 00:00:00 | | 2003-05-13 | 10,23 | 7.776.000 | 10,55 | 10,10 | 10,27 | 00:00:00 | | 2003-05-14 | 10,07 | 4.729.900 | 10,50 | 9,91 | 10,49 | 00:00:00 | | 2003-05-15 | 10,07 | 5.284.600 | 10,40 | 9,99 | 10,23 | 00:00:00 | | 2003-05-16 | 10,06 | 3.098.600 | 10,12 | 9,75 | 10,07 | 00:00:00 | | 2003-05-19 | 9,57 | 3.933.300 | 10,10 | 9,43 | 9,79 | 00:00:00 | | 2003-05-20 | 9,79 | 4.450.500 | 9,84 | 9,40 | 9,78 | 00:00:00 | | 2003-05-21 | 9,78 | 3.921.500 | 10,15 | 9,75 | 10,04 | 00:00:00 | | 2003-05-22 | 10,30 | 4.816.800 | 10,43 | 9,85 | 9,86 | 00:00:00 | | 2003-05-23 | 10,25 | 2.341.300 | 10,38 | 10,02 | 10,35 | 00:00:00 | | 2003-05-27 | 10,55 | 4.576.200 | 10,63 | 10,10 | 10,19 | 00:00:00 | | 2003-05-28 | 11,16 | 9.472.300 | 11,85 | 10,78 | 11,22 | 00:00:00 | | 2003-05-29 | 11,18 | 5.804.500 | 11,49 | 11,03 | 11,42 | 00:00:00 | | 2003-05-30 | 11,22 | 3.760.300 | 11,49 | 11,15 | 11,39 | 00:00:00 | | 2003-06-02 | 11,74 | 11.342.200 | 12,48 | 11,46 | 11,47 | 00:00:00 | | 2003-06-03 | 12,50 | 11.454.900 | 12,84 | 11,86 | 11,96 | 00:00:00 | | 2003-06-04 | 13,00 | 8.642.600 | 13,28 | 12,60 | 12,80 | 00:00:00 | | 2003-06-05 | 12,63 | 6.291.100 | 13,00 | 12,47 | 12,70 | 00:00:00 | | 2003-06-06 | 11,63 | 9.247.700 | 13,12 | 11,60 | 13,01 | 00:00:00 | | 2003-06-09 | 10,76 | 9.527.100 | 11,85 | 10,60 | 11,74 | 00:00:00 | | 2003-06-10 | 11,15 | 7.694.500 | 11,64 | 10,71 | 11,09 | 00:00:00 | | 2003-06-11 | 11,31 | 7.982.100 | 11,79 | 10,80 | 11,33 | 00:00:00 | | 2003-06-12 | 11,31 | 4.118.300 | 11,64 | 11,10 | 11,59 | 00:00:00 | | 2003-06-13 | 10,99 | 5.371.700 | 11,34 | 10,94 | 11,32 | 00:00:00 | | 2003-06-16 | 10,82 | 10.782.400 | 10,99 | 10,05 | 10,85 | 00:00:00 | | 2003-06-17 | 10,77 | 4.906.500 | 11,01 | 10,52 | 11,00 | 00:00:00 | | 2003-06-18 | 10,78 | 4.973.600 | 11,12 | 10,62 | 10,86 | 00:00:00 | | 2003-06-19 | 10,75 | 2.963.900 | 11,05 | 10,73 | 11,03 | 00:00:00 | | 2003-06-20 | 10,76 | 3.195.700 | 10,93 | 10,64 | 10,80 | 00:00:00 | | 2003-06-23 | 10,00 | 6.902.500 | 10,94 | 9,99 | 10,89 | 00:00:00 | | 2003-06-24 | 10,15 | 6.516.300 | 10,32 | 9,25 | 9,47 | 00:00:00 | | 2003-06-25 | 10,18 | 3.605.200 | 10,50 | 10,05 | 10,15 | 00:00:00 | | 2003-06-26 | 11,45 | 9.511.600 | 11,50 | 10,20 | 10,26 | 00:00:00 | | 2003-06-27 | 11,09 | 5.580.600 | 11,71 | 11,00 | 11,59 | 00:00:00 | | 2003-06-30 | 10,99 | 3.372.600 | 11,56 | 10,80 | 11,25 | 00:00:00 | | 2003-07-01 | 12,40 | 9.815.600 | 12,40 | 11,03 | 11,07 | 00:00:00 | | 2003-07-02 | 12,87 | 10.240.700 | 13,10 | 12,03 | 12,32 | 00:00:00 | | 2003-07-03 | 12,86 | 6.916.200 | 13,49 | 12,52 | 12,80 | 00:00:00 | | 2003-07-07 | 12,70 | 5.317.300 | 13,23 | 12,65 | 13,12 | 00:00:00 | | 2003-07-08 | 12,85 | 4.984.500 | 12,94 | 12,31 | 12,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
