|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 28,06 | 151.700 | 29,75 | 24,75 | 25,31 | 00:00:00 | | 2000-04-28 | 28,81 | 51.100 | 29,94 | 28,50 | 29,25 | 00:00:00 | | 2000-05-01 | 31,00 | 272.200 | 31,00 | 28,50 | 28,75 | 00:00:00 | | 2000-05-02 | 28,50 | 126.400 | 31,12 | 27,75 | 30,75 | 00:00:00 | | 2000-05-03 | 27,88 | 113.500 | 28,75 | 25,50 | 28,75 | 00:00:00 | | 2000-05-04 | 29,00 | 280.000 | 29,00 | 26,81 | 28,25 | 00:00:00 | | 2000-05-05 | 28,88 | 66.900 | 29,19 | 27,00 | 28,00 | 00:00:00 | | 2000-05-08 | 27,00 | 100.700 | 28,88 | 26,75 | 28,44 | 00:00:00 | | 2000-05-09 | 26,81 | 94.700 | 27,62 | 25,75 | 27,62 | 00:00:00 | | 2000-05-10 | 26,44 | 106.800 | 27,50 | 25,81 | 26,81 | 00:00:00 | | 2000-05-11 | 27,62 | 94.500 | 29,00 | 26,38 | 26,59 | 00:00:00 | | 2000-05-12 | 26,87 | 62.500 | 28,00 | 26,50 | 27,75 | 00:00:00 | | 2000-05-15 | 26,44 | 86.300 | 27,13 | 25,81 | 26,62 | 00:00:00 | | 2000-05-16 | 27,62 | 73.200 | 27,75 | 26,87 | 27,13 | 00:00:00 | | 2000-05-17 | 26,56 | 74.600 | 27,19 | 26,38 | 27,19 | 00:00:00 | | 2000-05-18 | 26,50 | 81.000 | 27,50 | 25,94 | 26,91 | 00:00:00 | | 2000-05-19 | 25,00 | 109.500 | 26,25 | 23,19 | 26,25 | 00:00:00 | | 2000-05-22 | 25,00 | 86.400 | 25,81 | 24,00 | 25,50 | 00:00:00 | | 2000-05-23 | 25,37 | 133.800 | 25,69 | 24,47 | 25,12 | 00:00:00 | | 2000-05-24 | 26,62 | 277.800 | 26,62 | 24,50 | 25,25 | 00:00:00 | | 2000-05-25 | 26,94 | 184.500 | 28,00 | 26,00 | 26,25 | 00:00:00 | | 2000-05-26 | 27,81 | 148.800 | 29,38 | 25,25 | 26,91 | 00:00:00 | | 2000-05-30 | 30,50 | 254.300 | 31,12 | 28,50 | 29,00 | 00:00:00 | | 2000-05-31 | 30,00 | 163.900 | 30,13 | 28,88 | 29,87 | 00:00:00 | | 2000-06-01 | 30,38 | 135.300 | 31,63 | 30,00 | 30,13 | 00:00:00 | | 2000-06-02 | 32,00 | 1.799 | 32,75 | 30,50 | 31,00 | 00:00:00 | | 2000-06-05 | 33,12 | 140.900 | 34,50 | 30,50 | 31,94 | 00:00:00 | | 2000-06-06 | 33,00 | 238.100 | 34,50 | 32,50 | 32,50 | 00:00:00 | | 2000-06-07 | 33,50 | 170.300 | 34,00 | 32,25 | 33,50 | 00:00:00 | | 2000-06-08 | 31,38 | 143.900 | 35,00 | 30,88 | 33,50 | 00:00:00 | | 2000-06-09 | 32,75 | 720 | 33,13 | 31,75 | 32,66 | 00:00:00 | | 2000-06-12 | 30,25 | 147.700 | 33,75 | 30,00 | 32,88 | 00:00:00 | | 2000-06-13 | 30,44 | 165.500 | 31,25 | 29,12 | 29,94 | 00:00:00 | | 2000-06-14 | 30,88 | 209.400 | 31,88 | 30,50 | 30,50 | 00:00:00 | | 2000-06-15 | 31,00 | 32.700 | 31,38 | 30,00 | 30,75 | 00:00:00 | | 2000-06-16 | 29,88 | 67.500 | 31,00 | 29,31 | 31,00 | 00:00:00 | | 2000-06-19 | 30,88 | 89.000 | 30,88 | 29,62 | 30,34 | 00:00:00 | | 2000-06-20 | 31,75 | 105.900 | 32,00 | 30,50 | 30,50 | 00:00:00 | | 2000-06-21 | 33,50 | 108.800 | 33,50 | 31,25 | 32,00 | 00:00:00 | | 2000-06-22 | 34,00 | 217.500 | 36,19 | 33,50 | 34,00 | 00:00:00 | | 2000-06-23 | 34,62 | 136.900 | 35,44 | 34,00 | 34,50 | 00:00:00 | | 2000-06-26 | 34,06 | 254.400 | 35,12 | 33,75 | 35,06 | 00:00:00 | | 2000-06-27 | 34,69 | 100.600 | 35,06 | 34,00 | 34,06 | 00:00:00 | | 2000-06-28 | 37,12 | 296.700 | 37,44 | 33,94 | 34,62 | 00:00:00 | | 2000-06-29 | 37,94 | 242.200 | 38,50 | 35,50 | 37,00 | 00:00:00 | | 2000-06-30 | 37,44 | 535.000 | 39,25 | 36,00 | 39,12 | 00:00:00 | | 2000-07-03 | 35,81 | 160.100 | 37,25 | 34,75 | 37,06 | 00:00:00 | | 2000-07-05 | 36,19 | 112.000 | 36,88 | 34,50 | 35,88 | 00:00:00 | | 2000-07-06 | 38,12 | 279.000 | 38,25 | 36,38 | 36,75 | 00:00:00 | | 2000-07-07 | 40,38 | 237.800 | 40,38 | 37,81 | 37,97 | 00:00:00 | | 2000-07-10 | 36,00 | 631.800 | 38,38 | 35,00 | 38,12 | 00:00:00 | | 2000-07-11 | 39,00 | 165.600 | 39,25 | 35,75 | 35,75 | 00:00:00 | | 2000-07-12 | 39,38 | 221.300 | 40,25 | 38,94 | 39,62 | 00:00:00 | | 2000-07-13 | 39,00 | 198.100 | 39,75 | 38,50 | 39,50 | 00:00:00 | | 2000-07-14 | 40,88 | 256.200 | 44,00 | 39,00 | 39,38 | 00:00:00 | | 2000-07-17 | 39,94 | 80.000 | 41,25 | 39,38 | 41,25 | 00:00:00 | | 2000-07-18 | 39,88 | 116.200 | 40,88 | 39,56 | 39,94 | 00:00:00 | | 2000-07-19 | 40,38 | 157.000 | 40,88 | 39,94 | 40,31 | 00:00:00 | | 2000-07-20 | 40,13 | 665 | 40,50 | 39,38 | 40,38 | 00:00:00 | | 2000-07-21 | 37,25 | 79.100 | 40,00 | 36,50 | 39,75 | 00:00:00 | | 2000-07-24 | 36,00 | 86.800 | 37,62 | 34,19 | 37,62 | 00:00:00 | | 2000-07-25 | 33,25 | 219.100 | 36,06 | 32,44 | 36,06 | 00:00:00 | | 2000-07-26 | 33,38 | 85.300 | 33,50 | 31,50 | 32,84 | 00:00:00 | | 2000-07-27 | 33,12 | 27.800 | 33,56 | 31,88 | 32,75 | 00:00:00 | | 2000-07-28 | 30,50 | 62.200 | 33,44 | 30,25 | 33,28 | 00:00:00 | | 2000-07-31 | 31,06 | 112.400 | 31,62 | 30,12 | 30,78 | 00:00:00 | | 2000-08-01 | 33,38 | 94.500 | 33,44 | 31,00 | 31,25 | 00:00:00 | | 2000-08-02 | 32,12 | 40.000 | 33,19 | 31,44 | 33,19 | 00:00:00 | | 2000-08-03 | 31,94 | 59.300 | 32,12 | 30,62 | 31,38 | 00:00:00 | | 2000-08-04 | 37,69 | 209.000 | 38,75 | 32,22 | 32,22 | 00:00:00 | | 2000-08-07 | 38,00 | 340.000 | 39,62 | 37,50 | 38,00 | 00:00:00 | | 2000-08-08 | 38,69 | 104.900 | 39,00 | 37,69 | 38,50 | 00:00:00 | | 2000-08-09 | 39,69 | 342.200 | 40,56 | 38,62 | 39,00 | 00:00:00 | | 2000-08-10 | 37,56 | 502.100 | 39,50 | 37,50 | 39,25 | 00:00:00 | | 2000-08-11 | 39,50 | 424.200 | 39,50 | 37,31 | 37,69 | 00:00:00 | | 2000-08-14 | 42,00 | 329.100 | 45,25 | 38,62 | 38,88 | 00:00:00 | | 2000-08-15 | 39,81 | 421.600 | 43,50 | 39,75 | 41,56 | 00:00:00 | | 2000-08-16 | 39,56 | 204.100 | 40,25 | 38,62 | 39,84 | 00:00:00 | | 2000-08-17 | 39,12 | 122.400 | 40,25 | 38,50 | 39,47 | 00:00:00 | | 2000-08-18 | 39,00 | 162.400 | 41,12 | 39,00 | 40,00 | 00:00:00 | | 2000-08-21 | 36,50 | 320.000 | 39,12 | 36,25 | 38,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
