|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 22,86 | 2.050.200 | 23,09 | 22,73 | 22,87 | 00:00:00 | | 2004-06-22 | 23,11 | 2.724.700 | 23,22 | 22,43 | 22,91 | 00:00:00 | | 2004-06-23 | 23,48 | 4.037.100 | 23,66 | 22,88 | 23,31 | 00:00:00 | | 2004-06-24 | 24,51 | 4.761.400 | 24,75 | 23,75 | 23,75 | 00:00:00 | | 2004-06-25 | 25,50 | 4.173.700 | 25,50 | 24,34 | 24,57 | 00:00:00 | | 2004-06-28 | 25,42 | 4.626.500 | 25,82 | 25,21 | 25,50 | 00:00:00 | | 2004-06-29 | 26,95 | 8.564.800 | 27,08 | 25,64 | 26,23 | 00:00:00 | | 2004-06-30 | 27,29 | 5.544.900 | 27,39 | 26,68 | 26,82 | 00:00:00 | | 2004-07-01 | 27,27 | 4.214.600 | 27,70 | 27,03 | 27,29 | 00:00:00 | | 2004-07-02 | 27,83 | 5.070.800 | 27,96 | 26,87 | 27,61 | 00:00:00 | | 2004-07-06 | 27,27 | 2.635.700 | 27,95 | 27,22 | 27,57 | 00:00:00 | | 2004-07-07 | 26,72 | 4.026.800 | 27,50 | 26,14 | 27,25 | 00:00:00 | | 2004-07-08 | 25,87 | 4.329.900 | 26,73 | 25,75 | 26,20 | 00:00:00 | | 2004-07-09 | 26,19 | 1.499.800 | 26,26 | 25,77 | 25,98 | 00:00:00 | | 2004-07-12 | 26,03 | 2.742.000 | 26,63 | 25,61 | 26,15 | 00:00:00 | | 2004-07-13 | 26,30 | 1.972.600 | 26,58 | 25,91 | 26,23 | 00:00:00 | | 2004-07-14 | 26,42 | 2.080.700 | 26,50 | 25,75 | 25,95 | 00:00:00 | | 2004-07-15 | 26,03 | 1.758.200 | 26,70 | 26,00 | 26,55 | 00:00:00 | | 2004-07-16 | 25,19 | 2.542.200 | 26,35 | 25,06 | 26,15 | 00:00:00 | | 2004-07-19 | 24,28 | 4.524.700 | 25,25 | 24,05 | 25,15 | 00:00:00 | | 2004-07-20 | 26,16 | 3.688.300 | 26,32 | 24,25 | 24,38 | 00:00:00 | | 2004-07-21 | 25,21 | 4.325.300 | 26,88 | 24,98 | 26,02 | 00:00:00 | | 2004-07-22 | 24,99 | 3.487.200 | 25,33 | 24,25 | 25,02 | 00:00:00 | | 2004-07-23 | 24,87 | 2.754.900 | 25,10 | 24,14 | 24,87 | 00:00:00 | | 2004-07-26 | 23,83 | 5.431.300 | 25,60 | 23,55 | 25,15 | 00:00:00 | | 2004-07-27 | 25,06 | 4.272.300 | 25,19 | 24,05 | 24,10 | 00:00:00 | | 2004-07-28 | 24,89 | 2.989.800 | 25,29 | 24,05 | 24,84 | 00:00:00 | | 2004-07-29 | 25,54 | 2.704.400 | 25,70 | 24,80 | 24,97 | 00:00:00 | | 2004-07-30 | 26,37 | 3.503.000 | 26,43 | 25,43 | 25,43 | 00:00:00 | | 2004-08-02 | 26,83 | 3.651.400 | 27,10 | 26,00 | 26,13 | 00:00:00 | | 2004-08-03 | 25,80 | 2.924.700 | 27,23 | 25,67 | 27,00 | 00:00:00 | | 2004-08-04 | 24,53 | 4.540.200 | 25,76 | 24,45 | 25,70 | 00:00:00 | | 2004-08-05 | 25,45 | 9.890.100 | 26,76 | 25,20 | 25,35 | 00:00:00 | | 2004-08-06 | 24,43 | 4.429.100 | 25,33 | 24,03 | 24,82 | 00:00:00 | | 2004-08-09 | 24,20 | 2.696.800 | 25,09 | 24,12 | 24,62 | 00:00:00 | | 2004-08-10 | 25,41 | 3.082.500 | 25,50 | 24,21 | 24,24 | 00:00:00 | | 2004-08-11 | 25,00 | 2.689.600 | 25,14 | 24,42 | 25,01 | 00:00:00 | | 2004-08-12 | 25,29 | 1.971.300 | 25,40 | 24,75 | 24,82 | 00:00:00 | | 2004-08-13 | 25,29 | 2.951.000 | 25,85 | 25,00 | 25,26 | 00:00:00 | | 2004-08-16 | 25,77 | 2.471.300 | 25,85 | 25,14 | 25,75 | 00:00:00 | | 2004-08-17 | 25,78 | 1.965.100 | 26,15 | 25,60 | 26,00 | 00:00:00 | | 2004-08-18 | 26,49 | 3.142.100 | 26,59 | 25,34 | 25,61 | 00:00:00 | | 2004-08-19 | 27,27 | 5.473.400 | 27,51 | 26,24 | 26,61 | 00:00:00 | | 2004-08-20 | 27,55 | 3.730.600 | 27,64 | 27,05 | 27,11 | 00:00:00 | | 2004-08-23 | 26,97 | 2.058.000 | 27,74 | 26,85 | 27,54 | 00:00:00 | | 2004-08-24 | 27,28 | 2.358.600 | 27,37 | 26,63 | 27,08 | 00:00:00 | | 2004-08-25 | 27,59 | 2.576.500 | 27,83 | 27,08 | 27,28 | 00:00:00 | | 2004-08-26 | 27,66 | 1.678.100 | 27,80 | 27,36 | 27,51 | 00:00:00 | | 2004-08-27 | 27,98 | 2.447.000 | 28,13 | 27,79 | 27,84 | 00:00:00 | | 2004-08-30 | 27,40 | 1.733.100 | 27,84 | 27,12 | 27,82 | 00:00:00 | | 2004-08-31 | 27,47 | 1.323.300 | 27,69 | 27,04 | 27,45 | 00:00:00 | | 2004-09-01 | 28,00 | 2.671.700 | 28,02 | 27,43 | 27,49 | 00:00:00 | | 2004-09-02 | 29,08 | 5.217.500 | 29,26 | 27,88 | 27,91 | 00:00:00 | | 2004-09-03 | 29,16 | 2.864.800 | 29,46 | 28,68 | 28,95 | 00:00:00 | | 2004-09-07 | 29,05 | 3.283.100 | 29,60 | 28,75 | 29,43 | 00:00:00 | | 2004-09-08 | 29,51 | 3.007.700 | 29,51 | 29,00 | 29,27 | 00:00:00 | | 2004-09-09 | 28,63 | 3.793.000 | 29,60 | 28,30 | 29,50 | 00:00:00 | | 2004-09-10 | 29,07 | 1.781.200 | 29,15 | 28,42 | 28,70 | 00:00:00 | | 2004-09-13 | 29,43 | 2.269.900 | 29,75 | 28,94 | 29,14 | 00:00:00 | | 2004-09-14 | 29,16 | 2.066.500 | 29,56 | 28,93 | 29,30 | 00:00:00 | | 2004-09-15 | 29,46 | 3.716.600 | 29,65 | 29,24 | 29,53 | 00:00:00 | | 2004-09-16 | 30,58 | 10.550.500 | 31,46 | 29,85 | 29,98 | 00:00:00 | | 2004-09-17 | 30,20 | 4.377.400 | 30,60 | 29,90 | 30,58 | 00:00:00 | | 2004-09-20 | 29,91 | 3.071.400 | 30,57 | 29,52 | 29,89 | 00:00:00 | | 2004-09-21 | 30,33 | 2.211.200 | 30,54 | 29,84 | 30,00 | 00:00:00 | | 2004-09-22 | 29,84 | 2.811.000 | 30,50 | 29,70 | 30,07 | 00:00:00 | | 2004-09-23 | 30,07 | 3.063.000 | 30,25 | 29,35 | 29,88 | 00:00:00 | | 2004-09-24 | 31,00 | 4.372.300 | 31,20 | 30,06 | 30,17 | 00:00:00 | | 2004-09-27 | 30,19 | 4.894.500 | 31,37 | 29,90 | 30,91 | 00:00:00 | | 2004-09-28 | 30,14 | 3.308.900 | 30,58 | 29,75 | 30,12 | 00:00:00 | | 2004-09-29 | 30,30 | 2.420.600 | 30,76 | 30,05 | 30,18 | 00:00:00 | | 2004-09-30 | 31,02 | 5.637.100 | 31,52 | 30,33 | 31,07 | 00:00:00 | | 2004-10-01 | 30,86 | 4.339.800 | 31,53 | 30,68 | 31,03 | 00:00:00 | | 2004-10-04 | 29,88 | 9.322.600 | 30,66 | 29,20 | 29,63 | 00:00:00 | | 2004-10-05 | 29,48 | 4.535.100 | 30,12 | 29,27 | 30,07 | 00:00:00 | | 2004-10-06 | 29,00 | 12.730.500 | 29,45 | 27,50 | 29,01 | 00:00:00 | | 2004-10-07 | 28,35 | 6.265.000 | 29,26 | 28,16 | 29,21 | 00:00:00 | | 2004-10-08 | 28,17 | 3.698.900 | 28,78 | 27,86 | 27,98 | 00:00:00 | | 2004-10-11 | 28,61 | 2.264.200 | 28,74 | 28,23 | 28,45 | 00:00:00 | | 2004-10-12 | 28,97 | 2.726.700 | 29,09 | 28,12 | 28,40 | 00:00:00 | | 2004-10-13 | 29,52 | 4.207.900 | 29,93 | 29,14 | 29,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
