|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 29,52 | 4.207.900 | 29,93 | 29,14 | 29,30 | 00:00:00 | | 2004-10-14 | 29,42 | 3.181.700 | 29,65 | 28,84 | 29,52 | 00:00:00 | | 2004-10-15 | 28,99 | 3.292.900 | 29,59 | 28,81 | 29,44 | 00:00:00 | | 2004-10-18 | 29,27 | 3.218.900 | 29,48 | 28,38 | 28,81 | 00:00:00 | | 2004-10-19 | 29,05 | 2.886.300 | 29,75 | 28,94 | 29,61 | 00:00:00 | | 2004-10-20 | 29,16 | 8.779.900 | 29,89 | 29,08 | 29,80 | 00:00:00 | | 2004-10-21 | 30,94 | 8.552.500 | 31,23 | 29,20 | 29,49 | 00:00:00 | | 2004-10-22 | 32,07 | 9.994.000 | 32,93 | 31,45 | 31,54 | 00:00:00 | | 2004-10-25 | 32,74 | 4.515.600 | 32,95 | 32,43 | 32,55 | 00:00:00 | | 2004-10-26 | 32,54 | 5.671.400 | 32,97 | 32,20 | 32,97 | 00:00:00 | | 2004-10-27 | 32,89 | 5.340.100 | 33,02 | 32,11 | 32,64 | 00:00:00 | | 2004-10-28 | 32,60 | 3.332.100 | 33,11 | 32,45 | 33,03 | 00:00:00 | | 2004-10-29 | 32,32 | 3.253.500 | 32,73 | 32,32 | 32,72 | 00:00:00 | | 2004-11-01 | 33,06 | 4.834.200 | 33,39 | 32,32 | 32,62 | 00:00:00 | | 2004-11-02 | 33,13 | 3.771.400 | 33,50 | 32,98 | 33,40 | 00:00:00 | | 2004-11-03 | 33,34 | 3.805.400 | 33,78 | 33,09 | 33,78 | 00:00:00 | | 2004-11-04 | 33,12 | 4.879.100 | 33,95 | 32,11 | 32,23 | 00:00:00 | | 2004-11-05 | 33,93 | 4.564.800 | 34,02 | 33,30 | 33,74 | 00:00:00 | | 2004-11-08 | 33,51 | 2.335.900 | 34,22 | 33,51 | 33,99 | 00:00:00 | | 2004-11-09 | 33,75 | 1.979.800 | 33,99 | 33,52 | 33,56 | 00:00:00 | | 2004-11-10 | 33,84 | 1.454.100 | 34,01 | 33,06 | 34,00 | 00:00:00 | | 2004-11-11 | 34,01 | 2.328.200 | 34,11 | 33,55 | 33,92 | 00:00:00 | | 2004-11-12 | 33,88 | 1.443.400 | 34,05 | 33,78 | 34,05 | 00:00:00 | | 2004-11-15 | 34,27 | 2.574.900 | 34,50 | 33,89 | 34,00 | 00:00:00 | | 2004-11-16 | 36,13 | 8.294.600 | 36,84 | 34,32 | 34,42 | 00:00:00 | | 2004-11-17 | 35,48 | 5.675.900 | 36,61 | 35,34 | 36,55 | 00:00:00 | | 2004-11-18 | 34,65 | 13.754.000 | 34,91 | 33,77 | 34,07 | 00:00:00 | | 2004-11-19 | 35,01 | 6.373.100 | 35,74 | 34,83 | 34,83 | 00:00:00 | | 2004-11-22 | 34,72 | 4.974.300 | 35,01 | 34,51 | 35,01 | 00:00:00 | | 2004-11-23 | 36,66 | 13.588.700 | 37,00 | 35,25 | 35,40 | 00:00:00 | | 2004-11-24 | 36,81 | 4.618.200 | 37,05 | 35,61 | 36,45 | 00:00:00 | | 2004-11-26 | 37,61 | 2.250.800 | 37,77 | 36,98 | 37,10 | 00:00:00 | | 2004-11-29 | 36,90 | 4.563.300 | 38,31 | 36,67 | 38,24 | 00:00:00 | | 2004-11-30 | 36,91 | 2.808.100 | 37,26 | 36,69 | 36,80 | 00:00:00 | | 2004-12-01 | 36,55 | 4.236.600 | 37,14 | 36,34 | 37,06 | 00:00:00 | | 2004-12-02 | 36,97 | 5.699.400 | 37,49 | 36,58 | 36,65 | 00:00:00 | | 2004-12-03 | 37,45 | 5.112.000 | 37,92 | 37,07 | 37,50 | 00:00:00 | | 2004-12-06 | 37,73 | 3.485.700 | 37,96 | 36,85 | 37,75 | 00:00:00 | | 2004-12-07 | 38,41 | 11.144.400 | 39,08 | 37,65 | 39,00 | 00:00:00 | | 2004-12-08 | 38,00 | 10.125.400 | 38,05 | 36,38 | 37,58 | 00:00:00 | | 2004-12-09 | 38,12 | 4.601.200 | 38,23 | 37,52 | 37,65 | 00:00:00 | | 2004-12-10 | 38,64 | 2.690.100 | 38,96 | 38,25 | 38,39 | 00:00:00 | | 2004-12-13 | 38,77 | 4.746.200 | 39,60 | 38,37 | 39,44 | 00:00:00 | | 2004-12-14 | 39,17 | 1.989.300 | 39,27 | 38,57 | 39,00 | 00:00:00 | | 2004-12-15 | 39,51 | 2.594.300 | 39,60 | 39,12 | 39,35 | 00:00:00 | | 2004-12-16 | 38,79 | 3.829.900 | 39,90 | 38,65 | 39,71 | 00:00:00 | | 2004-12-17 | 40,20 | 10.459.300 | 40,49 | 38,45 | 38,72 | 00:00:00 | | 2004-12-20 | 40,05 | 5.993.100 | 40,89 | 39,80 | 39,88 | 00:00:00 | | 2004-12-21 | 40,45 | 2.658.500 | 40,59 | 39,97 | 40,00 | 00:00:00 | | 2004-12-22 | 40,20 | 2.039.400 | 40,62 | 40,05 | 40,62 | 00:00:00 | | 2004-12-23 | 39,92 | 1.974.100 | 40,55 | 39,72 | 40,15 | 00:00:00 | | 2004-12-27 | 39,73 | 4.965.300 | 40,64 | 39,44 | 40,37 | 00:00:00 | | 2004-12-28 | 38,89 | 6.327.600 | 40,00 | 38,42 | 40,00 | 00:00:00 | | 2004-12-29 | 37,63 | 5.885.900 | 38,78 | 37,50 | 38,59 | 00:00:00 | | 2004-12-30 | 37,28 | 6.665.000 | 37,81 | 36,43 | 37,30 | 00:00:00 | | 2004-12-31 | 37,62 | 3.077.200 | 37,95 | 37,58 | 37,63 | 00:00:00 | | 2005-01-03 | 36,20 | 6.786.800 | 38,28 | 35,85 | 37,83 | 00:00:00 | | 2005-01-04 | 35,35 | 6.231.400 | 36,67 | 34,69 | 36,53 | 00:00:00 | | 2005-01-05 | 34,56 | 7.284.900 | 35,48 | 34,22 | 35,05 | 00:00:00 | | 2005-01-06 | 34,54 | 5.677.700 | 35,13 | 34,54 | 34,94 | 00:00:00 | | 2005-01-07 | 34,09 | 6.117.300 | 35,49 | 33,58 | 34,84 | 00:00:00 | | 2005-01-10 | 32,94 | 13.726.400 | 33,98 | 31,62 | 32,60 | 00:00:00 | | 2005-01-11 | 33,74 | 8.217.000 | 34,44 | 32,81 | 33,16 | 00:00:00 | | 2005-01-12 | 33,86 | 3.780.500 | 34,20 | 33,52 | 34,12 | 00:00:00 | | 2005-01-13 | 34,86 | 6.658.400 | 35,40 | 34,34 | 34,35 | 00:00:00 | | 2005-01-14 | 35,67 | 4.748.200 | 35,72 | 34,92 | 34,95 | 00:00:00 | | 2005-01-18 | 35,69 | 3.473.900 | 35,82 | 35,18 | 35,68 | 00:00:00 | | 2005-01-19 | 34,87 | 3.453.800 | 35,76 | 34,75 | 35,59 | 00:00:00 | | 2005-01-20 | 34,20 | 4.184.600 | 34,87 | 33,83 | 34,63 | 00:00:00 | | 2005-01-21 | 34,10 | 3.390.300 | 34,76 | 34,00 | 34,16 | 00:00:00 | | 2005-01-24 | 33,23 | 4.179.000 | 34,25 | 32,84 | 34,06 | 00:00:00 | | 2005-01-25 | 32,69 | 4.095.400 | 33,63 | 32,65 | 33,20 | 00:00:00 | | 2005-01-26 | 33,14 | 6.270.800 | 33,29 | 31,21 | 32,61 | 00:00:00 | | 2005-01-27 | 32,74 | 3.261.600 | 33,27 | 32,27 | 33,11 | 00:00:00 | | 2005-01-28 | 31,77 | 3.735.000 | 32,74 | 31,52 | 32,62 | 00:00:00 | | 2005-01-31 | 31,91 | 4.871.400 | 32,49 | 30,89 | 31,15 | 00:00:00 | | 2005-02-01 | 30,80 | 4.736.300 | 32,16 | 30,66 | 32,02 | 00:00:00 | | 2005-02-02 | 32,04 | 5.131.800 | 32,33 | 30,80 | 31,03 | 00:00:00 | | 2005-02-03 | 31,71 | 2.981.000 | 32,45 | 31,50 | 32,05 | 00:00:00 | | 2005-02-04 | 32,50 | 2.808.000 | 32,65 | 31,33 | 31,73 | 00:00:00 | | 2005-02-07 | 31,41 | 3.322.400 | 32,49 | 31,17 | 32,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
