|
 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 | | 2000-12-13 | 16,00 | 443.600 | 16,12 | 15,06 | 16,00 | 00:00:00 | | 2000-12-14 | 13,81 | 429.400 | 16,44 | 13,00 | 16,44 | 00:00:00 | | 2000-12-15 | 15,50 | 584.800 | 16,75 | 13,50 | 13,81 | 00:00:00 | | 2000-12-18 | 14,94 | 172.500 | 16,25 | 14,75 | 16,12 | 00:00:00 | | 2000-12-19 | 15,50 | 257.600 | 15,50 | 14,88 | 15,25 | 00:00:00 | | 2000-12-20 | 15,00 | 569.700 | 15,38 | 14,00 | 14,94 | 00:00:00 | | 2000-12-21 | 14,31 | 312.500 | 15,56 | 14,12 | 14,97 | 00:00:00 | | 2000-12-22 | 17,31 | 603.100 | 17,31 | 14,25 | 14,25 | 00:00:00 | | 2000-12-26 | 15,41 | 386.000 | 17,62 | 14,75 | 16,62 | 00:00:00 | | 2000-12-27 | 16,44 | 198.600 | 16,44 | 14,94 | 15,56 | 00:00:00 | | 2000-12-28 | 17,69 | 344.900 | 18,00 | 16,00 | 16,02 | 00:00:00 | | 2000-12-29 | 16,06 | 536.800 | 17,88 | 15,50 | 17,69 | 00:00:00 | | 2001-01-02 | 16,00 | 213.300 | 16,62 | 14,94 | 16,06 | 00:00:00 | | 2001-01-03 | 17,50 | 697.000 | 17,75 | 15,00 | 15,77 | 00:00:00 | | 2001-01-04 | 17,50 | 439.300 | 18,62 | 16,50 | 17,88 | 00:00:00 | | 2001-01-05 | 16,17 | 444.600 | 17,88 | 15,12 | 17,06 | 00:00:00 | | 2001-01-08 | 16,75 | 382.200 | 17,12 | 15,50 | 16,56 | 00:00:00 | | 2001-01-09 | 16,19 | 563.300 | 16,69 | 15,62 | 16,00 | 00:00:00 | | 2001-01-10 | 15,56 | 982.000 | 15,75 | 14,88 | 15,69 | 00:00:00 | | 2001-01-11 | 18,69 | 848.300 | 19,00 | 15,31 | 15,47 | 00:00:00 | | 2001-01-12 | 19,12 | 592.200 | 20,88 | 18,06 | 18,31 | 00:00:00 | | 2001-01-16 | 18,12 | 243.500 | 20,50 | 17,88 | 20,00 | 00:00:00 | | 2001-01-17 | 17,94 | 384.700 | 19,12 | 17,69 | 18,88 | 00:00:00 | | 2001-01-18 | 17,62 | 237.600 | 18,50 | 17,12 | 18,25 | 00:00:00 | | 2001-01-19 | 17,19 | 412.500 | 18,12 | 17,19 | 18,00 | 00:00:00 | | 2001-01-22 | 17,25 | 460.000 | 17,81 | 17,06 | 17,31 | 00:00:00 | | 2001-01-23 | 18,38 | 898.900 | 18,69 | 17,00 | 17,38 | 00:00:00 | | 2001-01-24 | 18,12 | 334.400 | 18,88 | 17,12 | 18,88 | 00:00:00 | | 2001-01-25 | 19,62 | 723.200 | 19,62 | 17,50 | 18,12 | 00:00:00 | | 2001-01-26 | 19,00 | 417.400 | 19,56 | 18,75 | 19,30 | 00:00:00 | | 2001-01-29 | 18,94 | 347.600 | 19,30 | 18,69 | 19,12 | 00:00:00 | | 2001-01-30 | 18,94 | 437.800 | 19,12 | 18,62 | 19,00 | 00:00:00 | | 2001-01-31 | 18,88 | 521.000 | 19,44 | 18,75 | 19,00 | 00:00:00 | | 2001-02-01 | 18,88 | 290.800 | 19,12 | 18,69 | 18,88 | 00:00:00 | | 2001-02-02 | 18,62 | 580.300 | 19,75 | 18,62 | 18,88 | 00:00:00 | | 2001-02-05 | 17,94 | 89.300 | 18,88 | 17,62 | 18,88 | 00:00:00 | | 2001-02-06 | 19,12 | 265.300 | 19,75 | 18,00 | 18,09 | 00:00:00 | | 2001-02-07 | 18,50 | 209.700 | 19,56 | 17,62 | 19,06 | 00:00:00 | | 2001-02-08 | 18,56 | 341.200 | 19,25 | 18,12 | 18,39 | 00:00:00 | | 2001-02-09 | 17,56 | 3.044.300 | 21,06 | 16,50 | 19,81 | 00:00:00 | | 2001-02-12 | 16,50 | 225.800 | 17,88 | 16,50 | 17,62 | 00:00:00 | | 2001-02-13 | 15,62 | 347.100 | 16,75 | 15,56 | 16,75 | 00:00:00 | | 2001-02-14 | 15,38 | 188.600 | 16,00 | 15,19 | 15,98 | 00:00:00 | | 2001-02-15 | 15,50 | 184.700 | 16,12 | 15,31 | 15,56 | 00:00:00 | | 2001-02-16 | 15,12 | 158.000 | 15,50 | 14,50 | 15,38 | 00:00:00 | | 2001-02-20 | 15,69 | 306.800 | 16,06 | 15,00 | 15,20 | 00:00:00 | | 2001-02-21 | 15,38 | 274.800 | 15,94 | 15,00 | 15,38 | 00:00:00 | | 2001-02-22 | 11,38 | 3.419.500 | 13,56 | 11,12 | 13,53 | 00:00:00 | | 2001-02-23 | 11,69 | 1.543.300 | 11,69 | 9,25 | 10,75 | 00:00:00 | | 2001-02-26 | 11,12 | 1.426.800 | 11,75 | 9,88 | 11,69 | 00:00:00 | | 2001-02-27 | 10,19 | 2.065.900 | 11,06 | 9,95 | 11,03 | 00:00:00 | | 2001-02-28 | 10,25 | 1.321.700 | 10,69 | 9,75 | 10,62 | 00:00:00 | | 2001-03-01 | 9,44 | 7.634.900 | 10,06 | 9,12 | 10,00 | 00:00:00 | | 2001-03-02 | 9,31 | 796.100 | 9,56 | 9,28 | 9,31 | 00:00:00 | | 2001-03-05 | 9,42 | 1.391.100 | 9,75 | 9,00 | 9,62 | 00:00:00 | | 2001-03-06 | 10,00 | 1.562.300 | 10,06 | 9,56 | 9,61 | 00:00:00 | | 2001-03-07 | 10,62 | 1.198.000 | 10,88 | 9,84 | 10,09 | 00:00:00 | | 2001-03-08 | 10,44 | 1.054.700 | 10,75 | 10,25 | 10,69 | 00:00:00 | | 2001-03-09 | 10,19 | 803.200 | 10,56 | 10,00 | 10,56 | 00:00:00 | | 2001-03-12 | 9,34 | 477.000 | 10,38 | 9,12 | 10,28 | 00:00:00 | | 2001-03-13 | 9,02 | 983.500 | 9,81 | 8,69 | 9,81 | 00:00:00 | | 2001-03-14 | 8,62 | 615.600 | 9,12 | 8,50 | 8,56 | 00:00:00 | | 2001-03-15 | 8,75 | 528.800 | 9,16 | 8,56 | 9,12 | 00:00:00 | | 2001-03-16 | 8,64 | 632.900 | 9,05 | 8,53 | 8,81 | 00:00:00 | | 2001-03-19 | 8,94 | 1.486.700 | 9,56 | 8,50 | 9,56 | 00:00:00 | | 2001-03-20 | 8,19 | 633.000 | 9,12 | 8,19 | 9,09 | 00:00:00 | | 2001-03-21 | 7,00 | 3.439.900 | 8,44 | 6,50 | 8,44 | 00:00:00 | | 2001-03-22 | 7,12 | 1.763.400 | 7,25 | 6,38 | 7,25 | 00:00:00 | | 2001-03-23 | 6,94 | 674.900 | 7,75 | 6,62 | 7,44 | 00:00:00 | | 2001-03-26 | 6,88 | 700.800 | 7,44 | 6,69 | 7,44 | 00:00:00 | | 2001-03-27 | 6,97 | 1.277.400 | 7,06 | 6,62 | 7,06 | 00:00:00 | | 2001-03-28 | 7,31 | 549.200 | 7,75 | 6,94 | 7,09 | 00:00:00 | | 2001-03-29 | 7,00 | 202.600 | 7,56 | 7,00 | 7,56 | 00:00:00 | | 2001-03-30 | 6,94 | 771.200 | 7,38 | 6,56 | 7,25 | 00:00:00 | | 2001-04-02 | 6,97 | 465.300 | 7,38 | 6,38 | 7,31 | 00:00:00 | | 2001-04-03 | 4,94 | 1.633.800 | 6,78 | 4,50 | 6,75 | 00:00:00 | | 2001-04-04 | 4,12 | 2.314.800 | 5,12 | 3,88 | 5,12 | 00:00:00 | | 2001-04-05 | 4,22 | 1.762.700 | 4,88 | 4,12 | 4,44 | 00:00:00 | | 2001-04-06 | 4,12 | 1.551.100 | 4,38 | 4,00 | 4,34 | 00:00:00 | | 2001-04-09 | 4,45 | 757.200 | 4,55 | 3,87 | 4,55 | 00:00:00 | | 2001-04-10 | 5,22 | 1.521.600 | 5,60 | 4,70 | 4,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
