|
 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 | | 2001-08-03 | 14,14 | 465.200 | 14,29 | 13,44 | 14,24 | 00:00:00 | | 2001-08-06 | 14,25 | 604.100 | 14,67 | 13,84 | 14,15 | 00:00:00 | | 2001-08-07 | 14,40 | 374.200 | 14,60 | 14,03 | 14,24 | 00:00:00 | | 2001-08-08 | 14,44 | 701.700 | 14,55 | 14,23 | 14,24 | 00:00:00 | | 2001-08-09 | 14,24 | 294.500 | 14,48 | 13,65 | 14,46 | 00:00:00 | | 2001-08-10 | 13,58 | 298.600 | 14,19 | 13,35 | 14,10 | 00:00:00 | | 2001-08-13 | 13,02 | 674.800 | 14,05 | 13,00 | 14,05 | 00:00:00 | | 2001-08-14 | 13,17 | 494.500 | 13,60 | 12,45 | 13,07 | 00:00:00 | | 2001-08-15 | 13,03 | 264.000 | 13,54 | 12,77 | 13,44 | 00:00:00 | | 2001-08-16 | 12,00 | 434.100 | 13,04 | 11,72 | 13,04 | 00:00:00 | | 2001-08-17 | 11,00 | 881.000 | 11,44 | 10,68 | 11,12 | 00:00:00 | | 2001-08-20 | 10,80 | 632.300 | 11,05 | 10,24 | 10,95 | 00:00:00 | | 2001-08-21 | 10,34 | 628.500 | 11,29 | 10,26 | 10,93 | 00:00:00 | | 2001-08-22 | 11,41 | 482.800 | 11,49 | 10,33 | 10,39 | 00:00:00 | | 2001-08-23 | 10,87 | 283.600 | 11,55 | 10,71 | 11,40 | 00:00:00 | | 2001-08-24 | 11,02 | 350.800 | 11,16 | 10,79 | 10,95 | 00:00:00 | | 2001-08-27 | 10,82 | 180.500 | 11,10 | 10,75 | 11,02 | 00:00:00 | | 2001-08-28 | 10,80 | 232.900 | 11,24 | 10,66 | 10,83 | 00:00:00 | | 2001-08-29 | 10,46 | 284.200 | 10,96 | 10,25 | 10,85 | 00:00:00 | | 2001-08-30 | 9,09 | 754.300 | 10,49 | 9,08 | 10,49 | 00:00:00 | | 2001-08-31 | 10,05 | 443.800 | 10,05 | 8,88 | 9,01 | 00:00:00 | | 2001-09-04 | 10,20 | 547.500 | 11,02 | 9,80 | 10,06 | 00:00:00 | | 2001-09-05 | 10,35 | 310.700 | 10,95 | 10,01 | 10,30 | 00:00:00 | | 2001-09-06 | 9,75 | 317.600 | 10,49 | 9,50 | 10,45 | 00:00:00 | | 2001-09-07 | 9,47 | 619.700 | 9,95 | 8,92 | 9,89 | 00:00:00 | | 2001-09-10 | 9,80 | 469.900 | 10,04 | 9,34 | 9,65 | 00:00:00 | | 2001-09-17 | 8,30 | 993.600 | 8,75 | 7,65 | 7,75 | 00:00:00 | | 2001-09-18 | 8,21 | 365.800 | 8,85 | 8,00 | 8,65 | 00:00:00 | | 2001-09-19 | 7,74 | 893.900 | 8,55 | 6,50 | 8,55 | 00:00:00 | | 2001-09-20 | 6,85 | 411.900 | 7,57 | 6,70 | 7,54 | 00:00:00 | | 2001-09-21 | 6,11 | 878.700 | 6,60 | 5,91 | 6,02 | 00:00:00 | | 2001-09-24 | 7,25 | 1.542.000 | 7,75 | 6,50 | 6,60 | 00:00:00 | | 2001-09-25 | 7,30 | 1.466.800 | 8,09 | 7,08 | 7,38 | 00:00:00 | | 2001-09-26 | 6,20 | 1.053.200 | 7,99 | 6,17 | 7,98 | 00:00:00 | | 2001-09-27 | 4,30 | 3.281.000 | 6,36 | 4,02 | 6,28 | 00:00:00 | | 2001-09-28 | 5,24 | 1.793.500 | 5,36 | 4,75 | 5,15 | 00:00:00 | | 2001-10-01 | 6,04 | 1.557.500 | 6,04 | 5,28 | 5,34 | 00:00:00 | | 2001-10-02 | 5,86 | 1.044.300 | 6,58 | 5,65 | 6,54 | 00:00:00 | | 2001-10-03 | 5,85 | 1.547.300 | 6,23 | 5,65 | 5,73 | 00:00:00 | | 2001-10-04 | 5,00 | 1.300.400 | 5,84 | 5,00 | 5,80 | 00:00:00 | | 2001-10-05 | 5,13 | 1.016.200 | 5,14 | 4,30 | 5,08 | 00:00:00 | | 2001-10-08 | 4,82 | 612.800 | 5,28 | 4,75 | 5,02 | 00:00:00 | | 2001-10-09 | 4,98 | 450.000 | 5,34 | 4,90 | 4,97 | 00:00:00 | | 2001-10-10 | 5,57 | 670.700 | 5,58 | 5,00 | 5,00 | 00:00:00 | | 2001-10-11 | 5,94 | 966.900 | 6,00 | 5,55 | 5,68 | 00:00:00 | | 2001-10-12 | 6,30 | 951.900 | 6,40 | 5,70 | 5,97 | 00:00:00 | | 2001-10-15 | 7,01 | 690.600 | 7,07 | 6,20 | 6,33 | 00:00:00 | | 2001-10-16 | 8,98 | 1.802.900 | 8,99 | 7,28 | 7,46 | 00:00:00 | | 2001-10-17 | 8,60 | 2.077.900 | 9,50 | 8,05 | 9,30 | 00:00:00 | | 2001-10-18 | 8,64 | 1.073.100 | 9,00 | 7,63 | 8,93 | 00:00:00 | | 2001-10-19 | 8,35 | 420.100 | 8,70 | 8,20 | 8,65 | 00:00:00 | | 2001-10-22 | 7,85 | 798.200 | 8,35 | 7,69 | 8,35 | 00:00:00 | | 2001-10-23 | 7,21 | 922.900 | 7,89 | 6,73 | 7,81 | 00:00:00 | | 2001-10-24 | 7,05 | 1.047.900 | 7,40 | 6,86 | 7,25 | 00:00:00 | | 2001-10-25 | 7,22 | 2.156.500 | 7,22 | 6,40 | 6,90 | 00:00:00 | | 2001-10-26 | 6,74 | 1.763.800 | 7,20 | 6,10 | 7,19 | 00:00:00 | | 2001-10-29 | 6,80 | 981.600 | 6,95 | 6,25 | 6,64 | 00:00:00 | | 2001-10-30 | 6,76 | 647.400 | 7,00 | 6,36 | 6,72 | 00:00:00 | | 2001-10-31 | 7,14 | 968.600 | 7,25 | 6,67 | 7,05 | 00:00:00 | | 2001-11-01 | 6,77 | 681.500 | 7,24 | 6,61 | 7,14 | 00:00:00 | | 2001-11-02 | 6,84 | 655.600 | 6,98 | 6,50 | 6,84 | 00:00:00 | | 2001-11-05 | 6,93 | 624.000 | 7,00 | 6,62 | 6,99 | 00:00:00 | | 2001-11-06 | 6,82 | 413.900 | 7,03 | 6,75 | 6,96 | 00:00:00 | | 2001-11-07 | 6,85 | 555.500 | 6,90 | 6,65 | 6,82 | 00:00:00 | | 2001-11-08 | 6,76 | 554.800 | 6,96 | 6,67 | 6,88 | 00:00:00 | | 2001-11-09 | 6,90 | 954.700 | 6,92 | 6,41 | 6,77 | 00:00:00 | | 2001-11-12 | 6,76 | 784.300 | 7,00 | 6,61 | 6,75 | 00:00:00 | | 2001-11-13 | 8,55 | 2.306.400 | 8,75 | 7,08 | 7,16 | 00:00:00 | | 2001-11-14 | 9,55 | 2.473.400 | 9,85 | 8,95 | 9,84 | 00:00:00 | | 2001-11-15 | 9,88 | 4.766.000 | 12,57 | 9,50 | 9,93 | 00:00:00 | | 2001-11-16 | 8,80 | 2.881.600 | 10,38 | 8,67 | 10,38 | 00:00:00 | | 2001-11-19 | 9,55 | 1.590.200 | 9,85 | 9,07 | 9,31 | 00:00:00 | | 2001-11-20 | 9,25 | 1.173.100 | 9,76 | 8,95 | 9,57 | 00:00:00 | | 2001-11-21 | 9,18 | 880.100 | 9,50 | 8,92 | 9,34 | 00:00:00 | | 2001-11-23 | 9,45 | 360.200 | 9,59 | 9,16 | 9,34 | 00:00:00 | | 2001-11-26 | 10,22 | 2.142.000 | 10,42 | 9,65 | 9,90 | 00:00:00 | | 2001-11-27 | 11,63 | 2.944.300 | 11,69 | 10,50 | 10,70 | 00:00:00 | | 2001-11-28 | 12,00 | 3.193.200 | 12,87 | 10,85 | 11,90 | 00:00:00 | | 2001-11-29 | 11,29 | 1.639.500 | 12,25 | 10,85 | 12,25 | 00:00:00 | | 2001-11-30 | 11,59 | 2.374.800 | 12,09 | 11,00 | 12,09 | 00:00:00 | | 2001-12-03 | 11,25 | 1.460.100 | 12,13 | 11,11 | 12,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
