|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 27,54 | 2.758.000 | 28,54 | 27,51 | 28,20 | 00:00:00 | | 2006-01-23 | 27,22 | 4.815.100 | 28,07 | 27,15 | 27,86 | 00:00:00 | | 2006-01-24 | 27,30 | 5.775.200 | 27,75 | 26,99 | 27,12 | 00:00:00 | | 2006-01-25 | 27,17 | 11.124.400 | 28,00 | 26,99 | 27,58 | 00:00:00 | | 2006-01-26 | 27,40 | 7.808.800 | 27,62 | 27,30 | 27,45 | 00:00:00 | | 2006-01-27 | 27,47 | 16.463.000 | 27,55 | 27,20 | 27,50 | 00:00:00 | | 2006-01-30 | 26,43 | 18.088.600 | 27,40 | 26,42 | 27,13 | 00:00:00 | | 2006-01-31 | 26,18 | 24.200.200 | 26,75 | 25,82 | 26,57 | 00:00:00 | | 2006-02-01 | 25,95 | 5.575.200 | 26,40 | 25,83 | 26,39 | 00:00:00 | | 2006-02-02 | 25,04 | 7.750.100 | 25,95 | 24,77 | 25,75 | 00:00:00 | | 2006-02-03 | 24,34 | 12.001.300 | 24,90 | 23,75 | 24,75 | 00:00:00 | | 2006-02-06 | 23,55 | 6.820.800 | 24,55 | 23,42 | 24,43 | 00:00:00 | | 2006-02-07 | 23,68 | 6.994.600 | 23,93 | 23,01 | 23,51 | 00:00:00 | | 2006-02-08 | 24,61 | 8.663.600 | 24,90 | 24,04 | 24,09 | 00:00:00 | | 2006-02-09 | 25,78 | 19.682.100 | 27,01 | 25,46 | 27,00 | 00:00:00 | | 2006-02-10 | 25,58 | 5.299.600 | 25,88 | 25,02 | 25,79 | 00:00:00 | | 2006-02-13 | 24,66 | 7.912.400 | 25,73 | 24,33 | 25,68 | 00:00:00 | | 2006-02-14 | 24,64 | 5.383.900 | 24,89 | 24,18 | 24,56 | 00:00:00 | | 2006-02-15 | 25,25 | 7.460.000 | 25,53 | 24,54 | 24,55 | 00:00:00 | | 2006-02-16 | 23,98 | 33.325.600 | 24,57 | 22,94 | 23,11 | 00:00:00 | | 2006-02-17 | 21,57 | 31.147.700 | 23,74 | 21,44 | 23,56 | 00:00:00 | | 2006-02-21 | 21,96 | 14.300.800 | 22,16 | 21,75 | 21,85 | 00:00:00 | | 2006-02-22 | 21,95 | 11.020.600 | 22,26 | 21,79 | 21,94 | 00:00:00 | | 2006-02-23 | 22,24 | 11.604.800 | 22,60 | 21,68 | 22,03 | 00:00:00 | | 2006-02-24 | 22,14 | 4.019.700 | 22,45 | 21,95 | 22,35 | 00:00:00 | | 2006-02-27 | 21,69 | 6.250.400 | 22,20 | 21,63 | 22,15 | 00:00:00 | | 2006-02-28 | 22,09 | 7.026.900 | 22,23 | 21,66 | 21,73 | 00:00:00 | | 2006-03-01 | 21,95 | 5.728.200 | 22,25 | 21,64 | 22,01 | 00:00:00 | | 2006-03-02 | 21,90 | 3.820.300 | 22,04 | 21,63 | 21,77 | 00:00:00 | | 2006-03-03 | 21,53 | 3.887.200 | 22,00 | 21,45 | 21,97 | 00:00:00 | | 2006-03-06 | 21,36 | 6.153.300 | 21,75 | 21,01 | 21,50 | 00:00:00 | | 2006-03-07 | 21,35 | 4.168.800 | 21,49 | 21,10 | 21,25 | 00:00:00 | | 2006-03-08 | 20,61 | 6.605.900 | 21,30 | 20,40 | 21,18 | 00:00:00 | | 2006-03-09 | 21,05 | 5.813.500 | 21,18 | 20,61 | 20,61 | 00:00:00 | | 2006-03-10 | 20,85 | 2.943.900 | 21,01 | 20,70 | 21,00 | 00:00:00 | | 2006-03-13 | 21,01 | 4.956.800 | 21,23 | 20,42 | 20,82 | 00:00:00 | | 2006-03-14 | 20,50 | 6.673.000 | 21,36 | 20,26 | 21,05 | 00:00:00 | | 2006-03-15 | 20,55 | 4.786.800 | 20,65 | 20,32 | 20,49 | 00:00:00 | | 2006-03-16 | 20,17 | 3.562.600 | 20,70 | 20,10 | 20,69 | 00:00:00 | | 2006-03-17 | 20,74 | 8.507.400 | 20,75 | 19,66 | 20,30 | 00:00:00 | | 2006-03-20 | 21,47 | 8.265.100 | 21,60 | 20,89 | 21,20 | 00:00:00 | | 2006-03-21 | 21,36 | 6.837.000 | 22,07 | 21,27 | 21,37 | 00:00:00 | | 2006-03-22 | 21,12 | 3.388.000 | 21,43 | 20,95 | 21,26 | 00:00:00 | | 2006-03-23 | 21,40 | 4.078.500 | 21,64 | 20,76 | 21,00 | 00:00:00 | | 2006-03-24 | 21,70 | 4.146.500 | 21,96 | 21,15 | 21,41 | 00:00:00 | | 2006-03-27 | 21,18 | 2.921.500 | 21,88 | 21,13 | 21,75 | 00:00:00 | | 2006-03-28 | 21,03 | 2.276.500 | 21,42 | 20,99 | 21,21 | 00:00:00 | | 2006-03-29 | 21,80 | 2.900.000 | 21,85 | 21,03 | 21,08 | 00:00:00 | | 2006-03-30 | 22,41 | 8.959.400 | 22,88 | 21,40 | 21,80 | 00:00:00 | | 2006-03-31 | 22,27 | 4.122.100 | 22,80 | 22,10 | 22,56 | 00:00:00 | | 2006-04-03 | 22,20 | 5.699.800 | 22,95 | 22,15 | 22,77 | 00:00:00 | | 2006-04-04 | 21,61 | 3.823.100 | 22,31 | 21,56 | 22,27 | 00:00:00 | | 2006-04-05 | 22,35 | 5.874.200 | 22,41 | 21,41 | 21,61 | 00:00:00 | | 2006-04-06 | 23,94 | 10.940.000 | 23,99 | 22,31 | 22,33 | 00:00:00 | | 2006-04-07 | 23,30 | 4.118.600 | 24,21 | 23,21 | 23,92 | 00:00:00 | | 2006-04-10 | 23,40 | 3.845.700 | 23,57 | 23,03 | 23,28 | 00:00:00 | | 2006-04-11 | 23,04 | 3.378.500 | 23,70 | 22,84 | 23,41 | 00:00:00 | | 2006-04-12 | 23,05 | 2.701.600 | 23,25 | 22,83 | 23,15 | 00:00:00 | | 2006-04-13 | 23,31 | 3.326.900 | 23,50 | 23,03 | 23,19 | 00:00:00 | | 2006-04-17 | 22,83 | 3.003.900 | 23,45 | 22,57 | 23,25 | 00:00:00 | | 2006-04-18 | 23,03 | 3.315.800 | 23,20 | 22,69 | 23,00 | 00:00:00 | | 2006-04-19 | 23,28 | 3.902.700 | 23,56 | 23,04 | 23,20 | 00:00:00 | | 2006-04-20 | 22,46 | 3.983.400 | 23,38 | 22,40 | 23,34 | 00:00:00 | | 2006-04-21 | 22,15 | 4.420.200 | 22,80 | 22,09 | 22,58 | 00:00:00 | | 2006-04-24 | 21,92 | 2.692.600 | 22,22 | 21,53 | 22,02 | 00:00:00 | | 2006-04-25 | 22,23 | 3.090.700 | 22,75 | 21,80 | 21,80 | 00:00:00 | | 2006-04-26 | 22,01 | 4.453.400 | 22,39 | 21,52 | 22,26 | 00:00:00 | | 2006-04-27 | 20,80 | 22.584.100 | 21,55 | 20,00 | 20,51 | 00:00:00 | | 2006-04-28 | 20,28 | 8.228.300 | 20,85 | 20,10 | 20,65 | 00:00:00 | | 2006-05-01 | 18,71 | 16.980.100 | 20,40 | 18,63 | 20,27 | 00:00:00 | | 2006-05-02 | 18,45 | 11.499.800 | 19,24 | 18,42 | 19,20 | 00:00:00 | | 2006-05-03 | 17,51 | 23.806.200 | 18,43 | 16,86 | 18,40 | 00:00:00 | | 2006-05-04 | 18,06 | 9.559.300 | 18,29 | 17,44 | 17,46 | 00:00:00 | | 2006-05-05 | 17,97 | 4.059.800 | 18,24 | 17,75 | 18,01 | 00:00:00 | | 2006-05-08 | 17,48 | 8.514.100 | 17,95 | 17,45 | 17,82 | 00:00:00 | | 2006-05-09 | 18,20 | 12.286.300 | 18,23 | 16,81 | 17,46 | 00:00:00 | | 2006-05-10 | 17,47 | 6.335.500 | 18,19 | 17,45 | 18,10 | 00:00:00 | | 2006-05-11 | 17,14 | 6.105.600 | 17,70 | 16,98 | 17,70 | 00:00:00 | | 2006-05-12 | 17,09 | 5.262.200 | 17,24 | 16,92 | 16,94 | 00:00:00 | | 2006-05-15 | 16,96 | 6.638.700 | 17,17 | 16,81 | 17,00 | 00:00:00 | | 2006-05-16 | 17,63 | 9.729.700 | 17,97 | 17,30 | 17,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
