|
 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 | | 2005-09-26 | 33,69 | 4.062.000 | 34,62 | 33,30 | 34,56 | 00:00:00 | | 2005-09-27 | 34,05 | 3.173.800 | 34,34 | 33,86 | 33,89 | 00:00:00 | | 2005-09-28 | 34,02 | 2.427.200 | 34,39 | 33,79 | 34,33 | 00:00:00 | | 2005-09-29 | 35,06 | 2.833.300 | 35,20 | 34,06 | 34,19 | 00:00:00 | | 2005-09-30 | 35,91 | 3.501.900 | 35,92 | 34,84 | 35,14 | 00:00:00 | | 2005-10-03 | 35,98 | 3.370.100 | 36,15 | 35,27 | 35,74 | 00:00:00 | | 2005-10-04 | 36,41 | 4.073.200 | 36,91 | 35,40 | 35,89 | 00:00:00 | | 2005-10-05 | 35,61 | 3.850.400 | 36,50 | 35,54 | 36,25 | 00:00:00 | | 2005-10-06 | 34,14 | 4.127.900 | 35,60 | 33,92 | 35,51 | 00:00:00 | | 2005-10-07 | 33,51 | 3.036.600 | 34,34 | 33,43 | 34,34 | 00:00:00 | | 2005-10-10 | 33,30 | 2.501.900 | 33,83 | 33,03 | 33,68 | 00:00:00 | | 2005-10-11 | 32,42 | 4.935.100 | 33,53 | 32,15 | 33,50 | 00:00:00 | | 2005-10-12 | 31,32 | 3.189.700 | 32,63 | 31,30 | 32,33 | 00:00:00 | | 2005-10-13 | 30,94 | 6.614.500 | 31,43 | 30,08 | 31,35 | 00:00:00 | | 2005-10-14 | 31,40 | 2.851.800 | 31,47 | 30,51 | 31,36 | 00:00:00 | | 2005-10-17 | 31,62 | 3.055.100 | 32,32 | 31,29 | 31,43 | 00:00:00 | | 2005-10-18 | 30,75 | 3.520.900 | 31,75 | 30,75 | 31,75 | 00:00:00 | | 2005-10-19 | 30,94 | 6.729.800 | 31,08 | 29,28 | 30,70 | 00:00:00 | | 2005-10-20 | 30,42 | 3.898.400 | 31,36 | 30,28 | 30,90 | 00:00:00 | | 2005-10-21 | 30,44 | 3.151.900 | 30,87 | 30,04 | 30,50 | 00:00:00 | | 2005-10-24 | 30,60 | 4.440.100 | 31,04 | 30,40 | 30,73 | 00:00:00 | | 2005-10-25 | 30,85 | 2.034.900 | 30,85 | 30,32 | 30,64 | 00:00:00 | | 2005-10-26 | 31,21 | 3.102.800 | 31,68 | 30,88 | 30,95 | 00:00:00 | | 2005-10-27 | 28,07 | 14.264.500 | 31,61 | 27,63 | 31,50 | 00:00:00 | | 2005-10-28 | 28,14 | 5.663.800 | 28,66 | 27,81 | 28,26 | 00:00:00 | | 2005-10-31 | 28,83 | 4.814.700 | 29,05 | 28,20 | 28,26 | 00:00:00 | | 2005-11-01 | 27,85 | 8.817.200 | 29,04 | 27,09 | 28,85 | 00:00:00 | | 2005-11-02 | 28,13 | 7.066.700 | 28,50 | 27,97 | 28,20 | 00:00:00 | | 2005-11-03 | 29,73 | 10.151.800 | 30,34 | 28,97 | 29,79 | 00:00:00 | | 2005-11-04 | 29,90 | 3.531.700 | 30,35 | 29,73 | 29,94 | 00:00:00 | | 2005-11-07 | 29,79 | 1.759.000 | 30,30 | 29,69 | 30,15 | 00:00:00 | | 2005-11-08 | 28,76 | 4.153.500 | 29,95 | 28,65 | 29,83 | 00:00:00 | | 2005-11-09 | 28,10 | 5.159.700 | 29,10 | 28,00 | 28,77 | 00:00:00 | | 2005-11-10 | 28,38 | 3.201.300 | 28,58 | 27,81 | 28,10 | 00:00:00 | | 2005-11-11 | 28,49 | 1.747.500 | 28,57 | 28,03 | 28,50 | 00:00:00 | | 2005-11-14 | 28,66 | 3.591.000 | 29,12 | 28,41 | 28,66 | 00:00:00 | | 2005-11-15 | 29,19 | 4.185.800 | 29,84 | 28,66 | 28,69 | 00:00:00 | | 2005-11-16 | 29,97 | 5.682.600 | 30,25 | 29,41 | 29,45 | 00:00:00 | | 2005-11-17 | 30,15 | 3.417.200 | 30,45 | 29,82 | 30,07 | 00:00:00 | | 2005-11-18 | 30,75 | 3.583.100 | 30,80 | 30,27 | 30,50 | 00:00:00 | | 2005-11-21 | 31,12 | 3.762.800 | 32,00 | 30,30 | 30,75 | 00:00:00 | | 2005-11-22 | 31,00 | 2.929.200 | 31,46 | 30,40 | 31,10 | 00:00:00 | | 2005-11-23 | 30,94 | 3.819.900 | 31,18 | 30,62 | 30,90 | 00:00:00 | | 2005-11-25 | 30,35 | 1.403.700 | 30,88 | 30,20 | 30,77 | 00:00:00 | | 2005-11-28 | 29,49 | 4.251.300 | 30,36 | 29,36 | 30,25 | 00:00:00 | | 2005-11-29 | 29,51 | 2.858.300 | 30,05 | 29,43 | 29,75 | 00:00:00 | | 2005-11-30 | 29,26 | 2.365.100 | 29,85 | 29,09 | 29,46 | 00:00:00 | | 2005-12-01 | 30,07 | 2.635.100 | 30,24 | 29,40 | 29,57 | 00:00:00 | | 2005-12-02 | 29,56 | 2.688.300 | 30,12 | 29,15 | 29,95 | 00:00:00 | | 2005-12-05 | 28,90 | 2.892.600 | 29,75 | 28,89 | 29,61 | 00:00:00 | | 2005-12-06 | 28,35 | 5.955.900 | 29,37 | 28,35 | 29,12 | 00:00:00 | | 2005-12-07 | 28,61 | 5.649.600 | 28,80 | 28,11 | 28,50 | 00:00:00 | | 2005-12-08 | 27,86 | 10.855.000 | 29,05 | 27,23 | 28,61 | 00:00:00 | | 2005-12-09 | 29,04 | 10.750.300 | 29,20 | 28,01 | 28,40 | 00:00:00 | | 2005-12-12 | 29,96 | 5.706.100 | 29,97 | 29,04 | 29,30 | 00:00:00 | | 2005-12-13 | 29,95 | 4.267.000 | 30,05 | 29,35 | 29,58 | 00:00:00 | | 2005-12-14 | 30,00 | 3.573.900 | 30,07 | 29,25 | 30,03 | 00:00:00 | | 2005-12-15 | 30,95 | 4.635.400 | 30,99 | 29,97 | 30,07 | 00:00:00 | | 2005-12-16 | 29,64 | 8.117.500 | 30,25 | 29,43 | 29,93 | 00:00:00 | | 2005-12-19 | 28,38 | 3.798.600 | 29,90 | 28,28 | 29,74 | 00:00:00 | | 2005-12-20 | 28,50 | 3.751.600 | 29,00 | 28,00 | 28,45 | 00:00:00 | | 2005-12-21 | 28,43 | 2.727.900 | 28,94 | 28,12 | 28,85 | 00:00:00 | | 2005-12-22 | 29,02 | 3.959.200 | 29,24 | 28,30 | 28,38 | 00:00:00 | | 2005-12-23 | 29,10 | 4.096.400 | 29,33 | 28,96 | 29,13 | 00:00:00 | | 2005-12-27 | 28,99 | 2.784.100 | 29,49 | 28,85 | 29,05 | 00:00:00 | | 2005-12-28 | 28,14 | 6.869.900 | 29,12 | 28,12 | 28,99 | 00:00:00 | | 2005-12-29 | 27,68 | 3.505.500 | 28,31 | 27,59 | 28,23 | 00:00:00 | | 2005-12-30 | 27,28 | 3.381.200 | 27,74 | 26,99 | 27,66 | 00:00:00 | | 2006-01-03 | 28,15 | 6.485.700 | 28,61 | 26,78 | 27,47 | 00:00:00 | | 2006-01-04 | 27,84 | 6.396.900 | 28,52 | 27,51 | 28,52 | 00:00:00 | | 2006-01-05 | 27,29 | 7.841.600 | 27,73 | 27,01 | 27,32 | 00:00:00 | | 2006-01-06 | 27,95 | 5.740.800 | 28,05 | 27,25 | 27,35 | 00:00:00 | | 2006-01-09 | 29,94 | 8.945.900 | 30,00 | 28,80 | 28,87 | 00:00:00 | | 2006-01-10 | 29,58 | 5.167.300 | 29,78 | 29,15 | 29,60 | 00:00:00 | | 2006-01-11 | 29,52 | 5.788.700 | 30,46 | 29,40 | 29,96 | 00:00:00 | | 2006-01-12 | 28,99 | 2.998.300 | 29,57 | 28,82 | 29,47 | 00:00:00 | | 2006-01-13 | 28,92 | 2.676.000 | 29,14 | 28,66 | 29,09 | 00:00:00 | | 2006-01-17 | 28,50 | 2.398.400 | 29,00 | 28,26 | 28,60 | 00:00:00 | | 2006-01-18 | 28,08 | 3.273.700 | 28,49 | 27,91 | 28,08 | 00:00:00 | | 2006-01-19 | 28,24 | 2.653.400 | 28,53 | 27,91 | 28,16 | 00:00:00 | | 2006-01-20 | 27,54 | 2.758.000 | 28,54 | 27,51 | 28,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
