|
 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 | | 2001-12-03 | 11,25 | 1.460.100 | 12,13 | 11,11 | 12,00 | 00:00:00 | | 2001-12-04 | 11,06 | 2.117.700 | 11,30 | 10,50 | 11,19 | 00:00:00 | | 2001-12-05 | 12,75 | 3.793.700 | 13,05 | 11,20 | 11,39 | 00:00:00 | | 2001-12-06 | 12,03 | 4.900.300 | 12,52 | 11,90 | 12,35 | 00:00:00 | | 2001-12-07 | 12,94 | 3.123.900 | 12,95 | 12,05 | 12,43 | 00:00:00 | | 2001-12-10 | 12,95 | 3.986.700 | 13,68 | 12,52 | 12,92 | 00:00:00 | | 2001-12-11 | 13,50 | 3.015.300 | 13,74 | 13,15 | 13,25 | 00:00:00 | | 2001-12-12 | 14,03 | 2.400.100 | 14,32 | 13,65 | 13,65 | 00:00:00 | | 2001-12-13 | 14,03 | 2.592.200 | 14,35 | 13,86 | 14,30 | 00:00:00 | | 2001-12-14 | 16,24 | 6.574.600 | 16,30 | 14,20 | 14,32 | 00:00:00 | | 2001-12-17 | 16,72 | 8.528.100 | 18,48 | 16,52 | 17,37 | 00:00:00 | | 2001-12-18 | 17,04 | 3.365.400 | 17,72 | 16,30 | 17,72 | 00:00:00 | | 2001-12-19 | 17,30 | 2.465.100 | 17,58 | 16,33 | 16,88 | 00:00:00 | | 2001-12-20 | 16,30 | 2.660.300 | 17,65 | 16,29 | 17,29 | 00:00:00 | | 2001-12-21 | 17,88 | 2.368.000 | 17,88 | 16,76 | 16,90 | 00:00:00 | | 2001-12-24 | 19,16 | 2.485.000 | 19,80 | 18,45 | 18,85 | 00:00:00 | | 2001-12-26 | 18,46 | 4.629.200 | 20,68 | 18,01 | 20,25 | 00:00:00 | | 2001-12-27 | 18,25 | 2.423.800 | 18,90 | 17,24 | 18,89 | 00:00:00 | | 2001-12-28 | 17,95 | 2.203.100 | 18,70 | 17,70 | 18,27 | 00:00:00 | | 2001-12-31 | 18,36 | 1.463.500 | 18,40 | 17,79 | 18,23 | 00:00:00 | | 2002-01-02 | 17,04 | 6.256.900 | 19,20 | 16,54 | 18,69 | 00:00:00 | | 2002-01-03 | 15,59 | 7.999.600 | 16,75 | 14,82 | 15,53 | 00:00:00 | | 2002-01-04 | 16,14 | 2.746.800 | 16,45 | 15,42 | 15,45 | 00:00:00 | | 2002-01-07 | 14,85 | 6.590.800 | 17,15 | 13,31 | 17,14 | 00:00:00 | | 2002-01-08 | 14,59 | 3.542.000 | 15,20 | 13,80 | 15,18 | 00:00:00 | | 2002-01-09 | 13,91 | 2.650.600 | 15,25 | 13,88 | 14,89 | 00:00:00 | | 2002-01-10 | 14,35 | 3.064.500 | 14,79 | 12,91 | 14,01 | 00:00:00 | | 2002-01-11 | 14,45 | 2.006.800 | 15,19 | 14,37 | 14,53 | 00:00:00 | | 2002-01-14 | 13,50 | 2.059.300 | 14,40 | 13,20 | 14,36 | 00:00:00 | | 2002-01-15 | 16,48 | 8.966.300 | 16,68 | 14,27 | 14,88 | 00:00:00 | | 2002-01-16 | 14,99 | 3.737.400 | 16,49 | 14,95 | 16,44 | 00:00:00 | | 2002-01-17 | 14,94 | 2.093.100 | 15,60 | 14,50 | 15,59 | 00:00:00 | | 2002-01-18 | 14,85 | 1.487.900 | 15,45 | 14,25 | 14,33 | 00:00:00 | | 2002-01-22 | 14,04 | 1.173.100 | 15,35 | 14,04 | 15,22 | 00:00:00 | | 2002-01-23 | 14,14 | 2.021.800 | 14,37 | 13,05 | 14,20 | 00:00:00 | | 2002-01-24 | 14,95 | 2.665.100 | 15,40 | 13,40 | 14,01 | 00:00:00 | | 2002-01-25 | 14,33 | 907.500 | 14,90 | 14,25 | 14,84 | 00:00:00 | | 2002-01-28 | 13,53 | 1.645.100 | 14,83 | 13,45 | 14,78 | 00:00:00 | | 2002-01-29 | 12,96 | 2.039.100 | 13,75 | 12,75 | 13,20 | 00:00:00 | | 2002-01-30 | 12,40 | 4.066.800 | 12,94 | 11,12 | 12,79 | 00:00:00 | | 2002-01-31 | 11,36 | 2.583.000 | 12,34 | 11,34 | 12,34 | 00:00:00 | | 2002-02-01 | 12,17 | 23.562 | 12,78 | 10,70 | 11,25 | 00:00:00 | | 2002-02-04 | 11,71 | 1.930.700 | 12,25 | 11,14 | 12,10 | 00:00:00 | | 2002-02-05 | 11,59 | 1.455.600 | 11,95 | 11,08 | 11,78 | 00:00:00 | | 2002-02-06 | 12,56 | 5.102.900 | 13,45 | 11,76 | 12,25 | 00:00:00 | | 2002-02-07 | 13,87 | 2.756.900 | 14,25 | 12,56 | 12,83 | 00:00:00 | | 2002-02-08 | 13,98 | 2.007.400 | 14,59 | 13,14 | 14,09 | 00:00:00 | | 2002-02-11 | 13,65 | 984.100 | 14,21 | 13,35 | 14,06 | 00:00:00 | | 2002-02-12 | 13,85 | 1.153.200 | 14,10 | 13,20 | 13,60 | 00:00:00 | | 2002-02-13 | 14,40 | 1.534.300 | 14,85 | 14,21 | 14,30 | 00:00:00 | | 2002-02-14 | 13,39 | 1.103.300 | 14,90 | 13,31 | 14,80 | 00:00:00 | | 2002-02-15 | 12,75 | 1.250.000 | 13,47 | 12,33 | 13,41 | 00:00:00 | | 2002-02-19 | 12,26 | 682.200 | 12,86 | 12,10 | 12,80 | 00:00:00 | | 2002-02-20 | 12,70 | 1.251.200 | 12,88 | 11,85 | 12,55 | 00:00:00 | | 2002-02-21 | 12,11 | 653.100 | 12,79 | 12,01 | 12,68 | 00:00:00 | | 2002-02-22 | 12,50 | 726.200 | 12,55 | 11,71 | 12,15 | 00:00:00 | | 2002-02-25 | 13,16 | 822.600 | 13,26 | 12,20 | 12,56 | 00:00:00 | | 2002-02-26 | 11,97 | 2.195.800 | 13,37 | 11,97 | 13,26 | 00:00:00 | | 2002-02-27 | 11,99 | 815.700 | 12,40 | 11,94 | 12,28 | 00:00:00 | | 2002-02-28 | 11,92 | 680.100 | 12,25 | 11,83 | 12,12 | 00:00:00 | | 2002-03-01 | 13,50 | 1.801.500 | 13,50 | 11,50 | 12,19 | 00:00:00 | | 2002-03-04 | 13,27 | 1.429.800 | 13,69 | 12,80 | 13,35 | 00:00:00 | | 2002-03-05 | 13,12 | 1.116.000 | 13,58 | 12,87 | 13,00 | 00:00:00 | | 2002-03-06 | 13,94 | 1.229.200 | 13,99 | 13,02 | 13,24 | 00:00:00 | | 2002-03-07 | 13,30 | 1.147.700 | 14,35 | 13,10 | 14,11 | 00:00:00 | | 2002-03-08 | 13,60 | 1.112.100 | 14,10 | 13,25 | 13,80 | 00:00:00 | | 2002-03-11 | 13,78 | 739.200 | 14,22 | 13,31 | 13,50 | 00:00:00 | | 2002-03-12 | 14,06 | 962.800 | 14,35 | 13,40 | 13,67 | 00:00:00 | | 2002-03-13 | 14,14 | 996.700 | 14,47 | 13,75 | 14,08 | 00:00:00 | | 2002-03-14 | 14,14 | 991.700 | 14,58 | 13,99 | 14,06 | 00:00:00 | | 2002-03-15 | 15,04 | 1.495.400 | 15,22 | 14,00 | 14,25 | 00:00:00 | | 2002-03-18 | 15,00 | 1.392.700 | 15,50 | 14,91 | 15,12 | 00:00:00 | | 2002-03-19 | 13,00 | 9.591.300 | 15,19 | 12,50 | 15,12 | 00:00:00 | | 2002-03-20 | 12,65 | 2.273.300 | 13,47 | 12,53 | 12,94 | 00:00:00 | | 2002-03-21 | 12,89 | 1.760.500 | 13,37 | 12,70 | 12,89 | 00:00:00 | | 2002-03-22 | 12,85 | 1.346.900 | 13,11 | 12,71 | 13,04 | 00:00:00 | | 2002-03-25 | 12,45 | 1.710.200 | 13,00 | 12,35 | 12,98 | 00:00:00 | | 2002-03-26 | 11,99 | 1.264.400 | 12,48 | 11,84 | 12,47 | 00:00:00 | | 2002-03-27 | 12,00 | 777.600 | 12,40 | 11,95 | 12,29 | 00:00:00 | | 2002-03-28 | 13,77 | 2.213.900 | 13,94 | 12,19 | 12,20 | 00:00:00 | | 2002-04-01 | 13,10 | 3.326.800 | 14,70 | 13,04 | 14,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
