|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 31,41 | 3.322.400 | 32,49 | 31,17 | 32,49 | 00:00:00 | | 2005-02-08 | 31,18 | 3.609.400 | 31,87 | 30,70 | 31,81 | 00:00:00 | | 2005-02-09 | 31,40 | 3.694.700 | 31,75 | 31,00 | 31,10 | 00:00:00 | | 2005-02-10 | 31,90 | 5.984.100 | 32,59 | 31,14 | 31,95 | 00:00:00 | | 2005-02-11 | 33,56 | 5.871.000 | 33,85 | 31,65 | 31,81 | 00:00:00 | | 2005-02-14 | 33,26 | 2.565.800 | 34,00 | 32,85 | 33,76 | 00:00:00 | | 2005-02-15 | 33,82 | 3.206.100 | 34,11 | 33,07 | 33,25 | 00:00:00 | | 2005-02-16 | 33,86 | 1.808.300 | 34,08 | 33,43 | 33,74 | 00:00:00 | | 2005-02-17 | 33,25 | 3.468.900 | 34,80 | 33,13 | 34,69 | 00:00:00 | | 2005-02-18 | 32,62 | 2.150.900 | 33,52 | 32,53 | 33,14 | 00:00:00 | | 2005-02-22 | 31,72 | 3.194.900 | 32,75 | 31,61 | 32,20 | 00:00:00 | | 2005-02-23 | 30,88 | 5.157.300 | 32,13 | 30,86 | 31,77 | 00:00:00 | | 2005-02-24 | 30,15 | 7.633.000 | 30,90 | 29,00 | 30,78 | 00:00:00 | | 2005-02-25 | 28,73 | 7.142.600 | 30,00 | 28,68 | 29,90 | 00:00:00 | | 2005-02-28 | 32,96 | 16.383.400 | 33,18 | 28,69 | 28,74 | 00:00:00 | | 2005-03-01 | 33,27 | 13.850.800 | 35,61 | 33,06 | 34,57 | 00:00:00 | | 2005-03-02 | 33,89 | 7.438.600 | 34,56 | 33,00 | 33,14 | 00:00:00 | | 2005-03-03 | 33,28 | 4.921.300 | 34,18 | 32,75 | 34,01 | 00:00:00 | | 2005-03-04 | 33,11 | 2.778.500 | 33,61 | 32,74 | 33,53 | 00:00:00 | | 2005-03-07 | 33,15 | 2.451.300 | 33,74 | 32,82 | 33,21 | 00:00:00 | | 2005-03-08 | 32,52 | 2.937.900 | 33,46 | 32,36 | 33,18 | 00:00:00 | | 2005-03-09 | 31,67 | 2.824.200 | 32,64 | 31,45 | 32,64 | 00:00:00 | | 2005-03-10 | 30,32 | 6.095.900 | 31,69 | 29,92 | 31,54 | 00:00:00 | | 2005-03-11 | 29,86 | 6.939.500 | 31,72 | 29,81 | 30,45 | 00:00:00 | | 2005-03-14 | 29,38 | 4.839.100 | 30,30 | 29,00 | 30,17 | 00:00:00 | | 2005-03-15 | 29,66 | 3.175.800 | 30,21 | 29,19 | 29,50 | 00:00:00 | | 2005-03-16 | 28,99 | 3.922.700 | 29,27 | 28,62 | 29,20 | 00:00:00 | | 2005-03-17 | 29,80 | 5.533.800 | 30,09 | 29,17 | 29,20 | 00:00:00 | | 2005-03-18 | 29,37 | 5.446.300 | 30,02 | 28,75 | 30,02 | 00:00:00 | | 2005-03-21 | 28,86 | 3.773.600 | 29,73 | 28,75 | 29,55 | 00:00:00 | | 2005-03-22 | 28,04 | 4.873.900 | 29,07 | 27,99 | 29,00 | 00:00:00 | | 2005-03-23 | 30,45 | 14.349.800 | 30,75 | 28,61 | 28,82 | 00:00:00 | | 2005-03-24 | 30,34 | 7.938.800 | 30,63 | 29,29 | 30,25 | 00:00:00 | | 2005-03-28 | 30,96 | 4.947.700 | 31,01 | 29,95 | 30,60 | 00:00:00 | | 2005-03-29 | 30,95 | 4.445.800 | 31,31 | 30,38 | 30,90 | 00:00:00 | | 2005-03-30 | 31,52 | 5.151.600 | 31,67 | 30,68 | 31,11 | 00:00:00 | | 2005-03-31 | 31,63 | 4.007.300 | 31,89 | 31,13 | 31,89 | 00:00:00 | | 2005-04-01 | 30,73 | 6.737.700 | 31,87 | 30,73 | 31,67 | 00:00:00 | | 2005-04-04 | 30,98 | 3.722.000 | 31,08 | 30,12 | 30,82 | 00:00:00 | | 2005-04-05 | 31,30 | 2.874.600 | 31,71 | 31,02 | 31,20 | 00:00:00 | | 2005-04-06 | 30,23 | 3.252.800 | 31,55 | 30,04 | 31,17 | 00:00:00 | | 2005-04-07 | 31,53 | 4.944.500 | 31,65 | 30,03 | 30,11 | 00:00:00 | | 2005-04-08 | 30,67 | 3.335.700 | 32,15 | 30,67 | 31,57 | 00:00:00 | | 2005-04-11 | 30,66 | 2.708.100 | 31,70 | 30,36 | 31,67 | 00:00:00 | | 2005-04-12 | 30,46 | 2.371.600 | 30,82 | 30,23 | 30,49 | 00:00:00 | | 2005-04-13 | 29,47 | 5.240.700 | 30,51 | 29,30 | 30,51 | 00:00:00 | | 2005-04-14 | 28,34 | 4.372.100 | 29,67 | 28,26 | 29,56 | 00:00:00 | | 2005-04-15 | 27,50 | 4.734.500 | 28,70 | 27,45 | 28,00 | 00:00:00 | | 2005-04-18 | 27,19 | 5.120.900 | 27,51 | 26,52 | 27,37 | 00:00:00 | | 2005-04-19 | 27,54 | 3.425.700 | 28,40 | 27,40 | 27,54 | 00:00:00 | | 2005-04-20 | 26,82 | 3.956.300 | 28,00 | 26,32 | 27,98 | 00:00:00 | | 2005-04-21 | 27,51 | 3.255.700 | 27,65 | 26,75 | 27,00 | 00:00:00 | | 2005-04-22 | 26,53 | 4.257.600 | 28,38 | 26,26 | 27,70 | 00:00:00 | | 2005-04-25 | 27,40 | 3.971.400 | 27,55 | 26,16 | 26,76 | 00:00:00 | | 2005-04-26 | 27,60 | 4.754.200 | 28,13 | 27,09 | 27,27 | 00:00:00 | | 2005-04-27 | 28,35 | 10.171.400 | 28,62 | 26,72 | 27,80 | 00:00:00 | | 2005-04-28 | 27,25 | 6.325.500 | 28,23 | 27,05 | 28,15 | 00:00:00 | | 2005-04-29 | 27,74 | 3.344.900 | 27,94 | 27,05 | 27,60 | 00:00:00 | | 2005-05-02 | 27,65 | 2.700.000 | 28,29 | 27,24 | 27,82 | 00:00:00 | | 2005-05-03 | 27,52 | 2.841.600 | 27,89 | 27,31 | 27,67 | 00:00:00 | | 2005-05-04 | 28,23 | 3.557.000 | 28,25 | 27,56 | 27,67 | 00:00:00 | | 2005-05-05 | 28,34 | 2.722.900 | 28,69 | 27,90 | 28,19 | 00:00:00 | | 2005-05-06 | 28,50 | 2.684.000 | 28,89 | 28,30 | 28,52 | 00:00:00 | | 2005-05-09 | 28,64 | 2.138.000 | 28,69 | 28,14 | 28,66 | 00:00:00 | | 2005-05-10 | 27,80 | 5.080.700 | 28,29 | 27,74 | 28,28 | 00:00:00 | | 2005-05-11 | 27,77 | 3.554.100 | 28,08 | 27,17 | 28,00 | 00:00:00 | | 2005-05-12 | 28,24 | 3.306.900 | 28,34 | 27,95 | 28,06 | 00:00:00 | | 2005-05-13 | 28,26 | 2.286.100 | 28,63 | 27,87 | 28,53 | 00:00:00 | | 2005-05-16 | 28,32 | 4.728.900 | 29,08 | 27,98 | 28,83 | 00:00:00 | | 2005-05-17 | 28,92 | 2.984.200 | 29,08 | 27,93 | 28,22 | 00:00:00 | | 2005-05-18 | 29,51 | 3.618.500 | 29,68 | 28,86 | 29,29 | 00:00:00 | | 2005-05-19 | 30,00 | 4.654.000 | 30,20 | 29,51 | 30,01 | 00:00:00 | | 2005-05-20 | 31,57 | 7.999.200 | 31,57 | 29,85 | 29,88 | 00:00:00 | | 2005-05-23 | 31,77 | 4.079.500 | 31,97 | 31,33 | 31,74 | 00:00:00 | | 2005-05-24 | 31,26 | 3.630.700 | 31,73 | 30,85 | 31,70 | 00:00:00 | | 2005-05-25 | 30,87 | 2.994.200 | 31,21 | 30,51 | 31,20 | 00:00:00 | | 2005-05-26 | 31,64 | 3.649.300 | 31,73 | 31,02 | 31,07 | 00:00:00 | | 2005-05-27 | 31,81 | 4.159.700 | 32,23 | 31,44 | 31,76 | 00:00:00 | | 2005-05-31 | 32,11 | 4.071.600 | 32,60 | 31,84 | 32,22 | 00:00:00 | | 2005-06-01 | 32,52 | 3.762.700 | 33,01 | 32,15 | 32,30 | 00:00:00 | | 2005-06-02 | 34,02 | 5.829.700 | 34,10 | 32,40 | 32,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
