|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 12,85 | 4.984.500 | 12,94 | 12,31 | 12,62 | 00:00:00 | | 2003-07-09 | 12,83 | 4.995.500 | 13,25 | 12,74 | 13,08 | 00:00:00 | | 2003-07-10 | 12,80 | 4.421.700 | 13,20 | 12,64 | 12,85 | 00:00:00 | | 2003-07-11 | 13,33 | 6.518.400 | 13,60 | 12,80 | 12,84 | 00:00:00 | | 2003-07-14 | 13,69 | 6.448.500 | 14,17 | 13,52 | 13,58 | 00:00:00 | | 2003-07-15 | 13,14 | 5.390.100 | 13,98 | 12,97 | 13,97 | 00:00:00 | | 2003-07-16 | 13,10 | 2.760.700 | 13,35 | 12,92 | 13,30 | 00:00:00 | | 2003-07-17 | 12,39 | 4.072.900 | 13,01 | 12,30 | 12,88 | 00:00:00 | | 2003-07-18 | 12,49 | 2.782.500 | 12,61 | 12,24 | 12,38 | 00:00:00 | | 2003-07-21 | 12,50 | 3.650.900 | 13,30 | 12,45 | 12,72 | 00:00:00 | | 2003-07-22 | 12,66 | 2.418.000 | 12,95 | 12,60 | 12,85 | 00:00:00 | | 2003-07-23 | 12,66 | 1.949.200 | 12,88 | 12,50 | 12,88 | 00:00:00 | | 2003-07-24 | 13,15 | 4.669.800 | 13,35 | 12,70 | 12,83 | 00:00:00 | | 2003-07-25 | 13,27 | 3.222.600 | 13,47 | 12,90 | 13,25 | 00:00:00 | | 2003-07-28 | 13,90 | 7.859.200 | 14,15 | 13,05 | 13,18 | 00:00:00 | | 2003-07-29 | 13,83 | 4.427.600 | 14,15 | 13,74 | 14,08 | 00:00:00 | | 2003-07-30 | 13,47 | 2.593.300 | 13,96 | 13,35 | 13,83 | 00:00:00 | | 2003-07-31 | 13,77 | 5.184.500 | 13,94 | 13,00 | 13,74 | 00:00:00 | | 2003-08-01 | 14,05 | 5.206.900 | 14,25 | 13,63 | 13,84 | 00:00:00 | | 2003-08-04 | 13,72 | 2.666.900 | 14,20 | 13,71 | 14,16 | 00:00:00 | | 2003-08-05 | 14,05 | 9.956.100 | 14,86 | 13,73 | 13,85 | 00:00:00 | | 2003-08-06 | 13,27 | 6.592.900 | 14,19 | 13,07 | 14,13 | 00:00:00 | | 2003-08-07 | 10,52 | 33.195.000 | 12,75 | 10,02 | 12,53 | 00:00:00 | | 2003-08-08 | 11,96 | 11.410.300 | 11,97 | 11,28 | 11,35 | 00:00:00 | | 2003-08-11 | 12,37 | 5.634.100 | 12,60 | 12,09 | 12,49 | 00:00:00 | | 2003-08-12 | 12,95 | 4.610.900 | 12,99 | 12,37 | 12,50 | 00:00:00 | | 2003-08-13 | 12,80 | 3.114.200 | 13,07 | 12,70 | 13,04 | 00:00:00 | | 2003-08-14 | 13,00 | 2.531.200 | 13,07 | 12,69 | 12,77 | 00:00:00 | | 2003-08-15 | 12,80 | 1.265.500 | 13,05 | 12,77 | 12,82 | 00:00:00 | | 2003-08-18 | 12,78 | 2.699.900 | 12,95 | 12,74 | 12,77 | 00:00:00 | | 2003-08-19 | 12,65 | 3.390.000 | 12,81 | 12,30 | 12,76 | 00:00:00 | | 2003-08-20 | 12,54 | 2.351.000 | 12,67 | 12,32 | 12,44 | 00:00:00 | | 2003-08-21 | 12,97 | 2.470.500 | 13,04 | 12,58 | 12,59 | 00:00:00 | | 2003-08-22 | 13,06 | 2.877.700 | 13,37 | 12,92 | 13,08 | 00:00:00 | | 2003-08-25 | 13,20 | 3.471.300 | 13,27 | 12,66 | 12,76 | 00:00:00 | | 2003-08-26 | 13,13 | 2.840.800 | 13,44 | 13,01 | 13,10 | 00:00:00 | | 2003-08-27 | 13,33 | 1.486.600 | 13,40 | 13,09 | 13,16 | 00:00:00 | | 2003-08-28 | 13,70 | 2.557.900 | 13,74 | 13,30 | 13,45 | 00:00:00 | | 2003-08-29 | 13,70 | 1.942.100 | 13,87 | 13,51 | 13,74 | 00:00:00 | | 2003-09-02 | 13,92 | 3.490.800 | 13,96 | 13,60 | 13,78 | 00:00:00 | | 2003-09-03 | 13,87 | 3.554.800 | 14,14 | 13,65 | 14,00 | 00:00:00 | | 2003-09-04 | 13,69 | 2.502.100 | 13,83 | 13,57 | 13,71 | 00:00:00 | | 2003-09-05 | 13,47 | 2.167.900 | 13,75 | 13,35 | 13,69 | 00:00:00 | | 2003-09-08 | 14,58 | 7.824.300 | 14,76 | 13,54 | 13,70 | 00:00:00 | | 2003-09-09 | 16,10 | 13.541.000 | 16,40 | 14,75 | 14,80 | 00:00:00 | | 2003-09-10 | 15,57 | 4.992.900 | 16,15 | 15,20 | 16,08 | 00:00:00 | | 2003-09-11 | 15,84 | 2.985.700 | 15,85 | 15,47 | 15,65 | 00:00:00 | | 2003-09-12 | 15,95 | 3.332.600 | 16,23 | 15,79 | 15,84 | 00:00:00 | | 2003-09-15 | 16,38 | 7.606.600 | 16,90 | 15,91 | 16,08 | 00:00:00 | | 2003-09-16 | 16,23 | 3.338.600 | 16,63 | 16,06 | 16,60 | 00:00:00 | | 2003-09-17 | 15,84 | 3.226.800 | 16,49 | 15,64 | 16,35 | 00:00:00 | | 2003-09-18 | 15,78 | 2.181.400 | 16,00 | 15,66 | 15,69 | 00:00:00 | | 2003-09-19 | 15,76 | 2.867.500 | 16,10 | 15,46 | 15,95 | 00:00:00 | | 2003-09-22 | 15,60 | 3.589.100 | 15,86 | 15,01 | 15,61 | 00:00:00 | | 2003-09-23 | 16,09 | 3.453.400 | 16,25 | 15,63 | 15,75 | 00:00:00 | | 2003-09-24 | 15,74 | 2.893.700 | 16,25 | 15,71 | 16,20 | 00:00:00 | | 2003-09-25 | 15,44 | 2.768.400 | 16,00 | 15,25 | 15,91 | 00:00:00 | | 2003-09-26 | 14,57 | 6.624.400 | 15,37 | 14,34 | 15,33 | 00:00:00 | | 2003-09-29 | 15,34 | 3.473.200 | 15,41 | 14,36 | 14,89 | 00:00:00 | | 2003-09-30 | 15,50 | 3.916.200 | 15,80 | 15,15 | 15,80 | 00:00:00 | | 2003-10-01 | 15,95 | 7.678.400 | 16,38 | 15,56 | 15,64 | 00:00:00 | | 2003-10-02 | 15,89 | 2.271.400 | 16,14 | 15,84 | 16,11 | 00:00:00 | | 2003-10-03 | 15,82 | 2.987.000 | 16,15 | 15,70 | 16,14 | 00:00:00 | | 2003-10-06 | 16,20 | 2.944.400 | 16,34 | 15,71 | 15,71 | 00:00:00 | | 2003-10-07 | 16,55 | 3.677.500 | 16,55 | 16,10 | 16,10 | 00:00:00 | | 2003-10-08 | 17,10 | 6.447.500 | 17,23 | 16,50 | 16,58 | 00:00:00 | | 2003-10-09 | 17,99 | 7.898.600 | 18,25 | 17,30 | 17,35 | 00:00:00 | | 2003-10-10 | 19,10 | 8.830.800 | 19,50 | 18,30 | 18,34 | 00:00:00 | | 2003-10-13 | 19,11 | 4.709.700 | 19,37 | 18,49 | 19,29 | 00:00:00 | | 2003-10-14 | 19,27 | 3.476.200 | 19,32 | 19,05 | 19,09 | 00:00:00 | | 2003-10-15 | 18,83 | 3.839.000 | 19,64 | 18,81 | 19,26 | 00:00:00 | | 2003-10-16 | 20,31 | 9.092.000 | 20,94 | 18,31 | 18,73 | 00:00:00 | | 2003-10-17 | 19,99 | 4.894.500 | 20,84 | 19,52 | 20,57 | 00:00:00 | | 2003-10-20 | 19,55 | 5.215.500 | 20,65 | 18,89 | 20,09 | 00:00:00 | | 2003-10-21 | 19,64 | 3.678.000 | 20,00 | 19,11 | 19,26 | 00:00:00 | | 2003-10-22 | 19,64 | 2.552.000 | 19,98 | 19,25 | 19,63 | 00:00:00 | | 2003-10-23 | 19,08 | 2.990.200 | 19,70 | 19,00 | 19,29 | 00:00:00 | | 2003-10-24 | 18,21 | 7.897.400 | 19,00 | 17,26 | 18,86 | 00:00:00 | | 2003-10-27 | 18,84 | 5.732.800 | 19,35 | 18,47 | 18,48 | 00:00:00 | | 2003-10-28 | 18,99 | 3.332.100 | 19,48 | 18,86 | 19,35 | 00:00:00 | | 2003-10-29 | 19,43 | 3.916.000 | 19,50 | 18,25 | 18,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
