|
 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 | | 2004-02-25 | 23,95 | 6.956.000 | 23,99 | 22,58 | 22,60 | 00:00:00 | | 2004-02-26 | 24,63 | 8.140.900 | 24,86 | 23,80 | 23,98 | 00:00:00 | | 2004-02-27 | 24,52 | 4.817.300 | 24,98 | 24,16 | 24,95 | 00:00:00 | | 2004-03-01 | 25,76 | 5.407.600 | 25,80 | 24,53 | 24,71 | 00:00:00 | | 2004-03-02 | 25,75 | 3.618.500 | 26,00 | 25,26 | 25,62 | 00:00:00 | | 2004-03-03 | 25,43 | 4.083.700 | 25,62 | 24,75 | 25,60 | 00:00:00 | | 2004-03-04 | 25,95 | 3.828.200 | 26,02 | 25,46 | 25,61 | 00:00:00 | | 2004-03-05 | 26,16 | 4.711.900 | 26,29 | 25,22 | 25,32 | 00:00:00 | | 2004-03-08 | 26,22 | 4.021.300 | 26,46 | 25,69 | 26,11 | 00:00:00 | | 2004-03-09 | 25,57 | 5.125.600 | 26,25 | 25,35 | 26,14 | 00:00:00 | | 2004-03-10 | 25,18 | 4.400.600 | 25,84 | 24,93 | 25,71 | 00:00:00 | | 2004-03-11 | 25,00 | 4.935.900 | 25,56 | 24,63 | 24,68 | 00:00:00 | | 2004-03-12 | 25,92 | 3.463.100 | 25,97 | 25,26 | 25,34 | 00:00:00 | | 2004-03-15 | 25,50 | 2.666.100 | 25,99 | 25,38 | 25,90 | 00:00:00 | | 2004-03-16 | 26,18 | 4.388.300 | 26,44 | 25,73 | 25,84 | 00:00:00 | | 2004-03-17 | 27,56 | 8.646.400 | 27,72 | 26,20 | 26,31 | 00:00:00 | | 2004-03-18 | 27,75 | 5.989.300 | 27,79 | 27,00 | 27,40 | 00:00:00 | | 2004-03-19 | 27,67 | 4.106.600 | 28,14 | 27,32 | 27,81 | 00:00:00 | | 2004-03-22 | 27,12 | 5.737.300 | 27,46 | 26,05 | 27,46 | 00:00:00 | | 2004-03-23 | 26,86 | 2.968.300 | 27,56 | 26,71 | 27,45 | 00:00:00 | | 2004-03-24 | 26,01 | 4.318.000 | 27,14 | 25,64 | 26,69 | 00:00:00 | | 2004-03-25 | 27,11 | 3.388.900 | 27,22 | 26,07 | 26,09 | 00:00:00 | | 2004-03-26 | 27,63 | 4.747.000 | 27,75 | 26,62 | 26,79 | 00:00:00 | | 2004-03-29 | 27,47 | 4.057.300 | 27,91 | 27,06 | 27,83 | 00:00:00 | | 2004-03-30 | 28,29 | 3.831.800 | 28,45 | 27,29 | 27,56 | 00:00:00 | | 2004-03-31 | 27,93 | 5.814.500 | 28,75 | 27,70 | 28,45 | 00:00:00 | | 2004-04-01 | 28,34 | 4.176.700 | 28,44 | 28,03 | 28,07 | 00:00:00 | | 2004-04-02 | 29,86 | 13.342.700 | 30,96 | 29,30 | 30,62 | 00:00:00 | | 2004-04-05 | 29,85 | 3.852.700 | 30,33 | 29,20 | 29,24 | 00:00:00 | | 2004-04-06 | 29,56 | 2.486.000 | 29,82 | 29,26 | 29,55 | 00:00:00 | | 2004-04-07 | 29,86 | 3.454.100 | 29,97 | 29,40 | 29,56 | 00:00:00 | | 2004-04-08 | 29,60 | 4.412.900 | 30,90 | 29,35 | 30,84 | 00:00:00 | | 2004-04-12 | 29,19 | 3.235.300 | 30,04 | 29,13 | 29,71 | 00:00:00 | | 2004-04-13 | 28,02 | 4.480.700 | 29,45 | 27,89 | 29,18 | 00:00:00 | | 2004-04-14 | 27,52 | 4.182.900 | 28,49 | 27,20 | 27,50 | 00:00:00 | | 2004-04-15 | 27,37 | 2.706.900 | 28,00 | 27,14 | 27,81 | 00:00:00 | | 2004-04-16 | 27,32 | 2.146.100 | 27,68 | 27,08 | 27,40 | 00:00:00 | | 2004-04-19 | 27,40 | 1.672.400 | 27,53 | 27,02 | 27,02 | 00:00:00 | | 2004-04-20 | 27,49 | 3.043.000 | 28,26 | 27,25 | 27,74 | 00:00:00 | | 2004-04-21 | 27,04 | 3.704.700 | 27,98 | 26,77 | 27,51 | 00:00:00 | | 2004-04-22 | 28,05 | 3.541.900 | 28,23 | 26,85 | 27,32 | 00:00:00 | | 2004-04-23 | 27,82 | 2.350.300 | 28,50 | 27,50 | 28,16 | 00:00:00 | | 2004-04-26 | 27,45 | 1.430.300 | 27,94 | 27,25 | 27,76 | 00:00:00 | | 2004-04-27 | 26,47 | 2.982.900 | 27,61 | 26,25 | 27,22 | 00:00:00 | | 2004-04-28 | 25,54 | 4.551.100 | 26,67 | 25,19 | 26,67 | 00:00:00 | | 2004-04-29 | 24,09 | 5.634.900 | 25,87 | 23,76 | 25,37 | 00:00:00 | | 2004-04-30 | 23,96 | 3.289.100 | 24,59 | 22,00 | 24,34 | 00:00:00 | | 2004-05-03 | 25,32 | 4.134.900 | 25,39 | 24,21 | 24,26 | 00:00:00 | | 2004-05-04 | 25,39 | 2.744.600 | 25,72 | 24,90 | 25,65 | 00:00:00 | | 2004-05-05 | 25,80 | 2.473.800 | 26,10 | 25,31 | 25,59 | 00:00:00 | | 2004-05-06 | 23,48 | 8.738.000 | 24,75 | 23,33 | 24,32 | 00:00:00 | | 2004-05-07 | 23,01 | 7.957.900 | 23,70 | 22,42 | 23,04 | 00:00:00 | | 2004-05-10 | 21,62 | 15.022.300 | 21,87 | 20,35 | 21,40 | 00:00:00 | | 2004-05-11 | 23,40 | 5.532.000 | 23,56 | 22,06 | 22,22 | 00:00:00 | | 2004-05-12 | 22,76 | 4.779.100 | 23,75 | 22,07 | 23,75 | 00:00:00 | | 2004-05-13 | 23,34 | 3.900.700 | 23,54 | 22,22 | 22,69 | 00:00:00 | | 2004-05-14 | 22,89 | 2.594.600 | 23,43 | 22,52 | 23,39 | 00:00:00 | | 2004-05-17 | 22,31 | 2.841.400 | 22,70 | 22,04 | 22,15 | 00:00:00 | | 2004-05-18 | 23,21 | 3.929.200 | 23,31 | 22,54 | 22,69 | 00:00:00 | | 2004-05-19 | 23,42 | 3.589.000 | 24,11 | 23,15 | 23,90 | 00:00:00 | | 2004-05-20 | 23,13 | 2.881.500 | 23,72 | 22,93 | 23,54 | 00:00:00 | | 2004-05-21 | 23,29 | 2.158.200 | 23,57 | 23,10 | 23,31 | 00:00:00 | | 2004-05-24 | 24,47 | 4.622.500 | 24,60 | 23,62 | 23,73 | 00:00:00 | | 2004-05-25 | 25,23 | 3.155.000 | 25,26 | 24,09 | 24,25 | 00:00:00 | | 2004-05-26 | 25,11 | 2.517.000 | 25,50 | 24,88 | 25,20 | 00:00:00 | | 2004-05-27 | 24,67 | 2.388.400 | 25,43 | 24,45 | 25,37 | 00:00:00 | | 2004-05-28 | 25,18 | 3.665.800 | 25,18 | 24,54 | 24,55 | 00:00:00 | | 2004-06-01 | 25,24 | 2.085.100 | 25,28 | 24,84 | 25,04 | 00:00:00 | | 2004-06-02 | 24,68 | 2.216.700 | 25,46 | 24,68 | 25,42 | 00:00:00 | | 2004-06-03 | 23,93 | 2.669.100 | 24,74 | 23,72 | 24,61 | 00:00:00 | | 2004-06-04 | 23,74 | 2.633.300 | 24,48 | 23,59 | 24,42 | 00:00:00 | | 2004-06-07 | 24,37 | 2.127.200 | 24,70 | 24,12 | 24,65 | 00:00:00 | | 2004-06-08 | 24,21 | 2.241.400 | 24,46 | 24,03 | 24,19 | 00:00:00 | | 2004-06-09 | 23,65 | 2.724.300 | 24,24 | 23,52 | 24,22 | 00:00:00 | | 2004-06-10 | 23,60 | 1.488.300 | 24,13 | 23,53 | 24,13 | 00:00:00 | | 2004-06-14 | 23,98 | 7.917.100 | 25,25 | 23,84 | 23,88 | 00:00:00 | | 2004-06-15 | 23,51 | 4.273.800 | 24,40 | 23,45 | 24,09 | 00:00:00 | | 2004-06-16 | 23,04 | 4.024.200 | 23,68 | 22,95 | 23,61 | 00:00:00 | | 2004-06-17 | 22,90 | 3.505.800 | 23,24 | 22,64 | 23,15 | 00:00:00 | | 2004-06-18 | 22,83 | 3.592.300 | 23,03 | 22,45 | 22,86 | 00:00:00 | | 2004-06-21 | 22,86 | 2.050.200 | 23,09 | 22,73 | 22,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
