|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 3,33 | 3.766.500 | 3,90 | 3,26 | 3,88 | 00:00:00 | | 2002-07-25 | 3,65 | 1.559.100 | 4,05 | 3,41 | 3,55 | 00:00:00 | | 2002-07-26 | 3,35 | 838.000 | 4,00 | 3,30 | 3,90 | 00:00:00 | | 2002-07-29 | 3,68 | 970.300 | 3,89 | 3,53 | 3,89 | 00:00:00 | | 2002-07-30 | 3,81 | 1.487.700 | 4,07 | 3,59 | 3,80 | 00:00:00 | | 2002-07-31 | 3,45 | 1.121.900 | 4,05 | 3,40 | 4,02 | 00:00:00 | | 2002-08-01 | 3,30 | 722.700 | 3,61 | 3,28 | 3,50 | 00:00:00 | | 2002-08-02 | 3,12 | 543.700 | 3,47 | 3,08 | 3,44 | 00:00:00 | | 2002-08-05 | 2,72 | 1.733.800 | 3,15 | 2,63 | 3,14 | 00:00:00 | | 2002-08-06 | 2,82 | 1.200.400 | 3,02 | 2,78 | 2,96 | 00:00:00 | | 2002-08-07 | 2,72 | 1.424.400 | 3,10 | 2,65 | 3,02 | 00:00:00 | | 2002-08-08 | 2,94 | 1.406.900 | 2,99 | 2,66 | 2,90 | 00:00:00 | | 2002-08-09 | 2,80 | 719.000 | 2,93 | 2,76 | 2,92 | 00:00:00 | | 2002-08-12 | 2,86 | 952.900 | 3,00 | 2,73 | 2,90 | 00:00:00 | | 2002-08-13 | 3,02 | 1.621.600 | 3,39 | 2,88 | 2,89 | 00:00:00 | | 2002-08-14 | 2,89 | 1.605.700 | 3,23 | 2,80 | 3,03 | 00:00:00 | | 2002-08-15 | 2,87 | 1.130.200 | 3,01 | 2,86 | 2,90 | 00:00:00 | | 2002-08-16 | 3,33 | 1.389.700 | 3,40 | 2,90 | 3,01 | 00:00:00 | | 2002-08-19 | 3,98 | 2.273.200 | 4,00 | 3,30 | 3,45 | 00:00:00 | | 2002-08-20 | 4,30 | 2.903.000 | 4,78 | 3,80 | 3,98 | 00:00:00 | | 2002-08-21 | 4,27 | 1.347.700 | 4,65 | 4,10 | 4,58 | 00:00:00 | | 2002-08-22 | 4,19 | 1.732.400 | 4,29 | 4,10 | 4,29 | 00:00:00 | | 2002-08-23 | 3,99 | 951.300 | 4,20 | 3,92 | 4,16 | 00:00:00 | | 2002-08-26 | 4,03 | 849.500 | 4,10 | 3,60 | 4,02 | 00:00:00 | | 2002-08-27 | 4,22 | 1.335.300 | 4,35 | 3,95 | 4,09 | 00:00:00 | | 2002-08-28 | 4,23 | 872.200 | 4,40 | 4,06 | 4,26 | 00:00:00 | | 2002-08-29 | 5,09 | 2.032.400 | 5,13 | 4,25 | 4,34 | 00:00:00 | | 2002-08-30 | 5,43 | 3.220.400 | 5,74 | 5,30 | 5,34 | 00:00:00 | | 2002-09-03 | 5,24 | 2.149.800 | 5,50 | 4,81 | 5,48 | 00:00:00 | | 2002-09-04 | 5,98 | 3.003.900 | 6,24 | 5,31 | 5,35 | 00:00:00 | | 2002-09-05 | 5,75 | 1.542.700 | 6,10 | 5,73 | 5,96 | 00:00:00 | | 2002-09-06 | 5,67 | 1.274.300 | 6,10 | 5,52 | 6,08 | 00:00:00 | | 2002-09-09 | 5,92 | 1.205.000 | 6,02 | 5,70 | 5,71 | 00:00:00 | | 2002-09-10 | 5,22 | 2.209.100 | 5,99 | 5,07 | 5,97 | 00:00:00 | | 2002-09-11 | 5,18 | 1.056.400 | 5,50 | 5,06 | 5,25 | 00:00:00 | | 2002-09-12 | 5,30 | 1.238.600 | 5,50 | 5,05 | 5,19 | 00:00:00 | | 2002-09-13 | 5,29 | 760.800 | 5,40 | 5,06 | 5,29 | 00:00:00 | | 2002-09-16 | 5,06 | 1.134.900 | 5,31 | 4,95 | 5,19 | 00:00:00 | | 2002-09-17 | 5,08 | 1.107.200 | 5,26 | 4,99 | 5,16 | 00:00:00 | | 2002-09-18 | 5,01 | 689.200 | 5,15 | 4,98 | 5,07 | 00:00:00 | | 2002-09-19 | 4,77 | 846.400 | 5,00 | 4,69 | 4,97 | 00:00:00 | | 2002-09-20 | 4,72 | 1.264.100 | 4,89 | 4,29 | 4,82 | 00:00:00 | | 2002-09-23 | 4,21 | 1.567.500 | 4,73 | 4,20 | 4,72 | 00:00:00 | | 2002-09-24 | 3,88 | 2.106.800 | 4,09 | 3,71 | 4,01 | 00:00:00 | | 2002-09-25 | 4,12 | 1.603.700 | 4,25 | 3,89 | 4,03 | 00:00:00 | | 2002-09-26 | 4,28 | 1.347.100 | 4,29 | 4,10 | 4,24 | 00:00:00 | | 2002-09-27 | 3,99 | 1.202.000 | 4,25 | 3,99 | 4,15 | 00:00:00 | | 2002-09-30 | 3,90 | 954.400 | 4,00 | 3,73 | 4,00 | 00:00:00 | | 2002-10-01 | 3,78 | 907.000 | 4,12 | 3,62 | 3,94 | 00:00:00 | | 2002-10-02 | 3,48 | 1.665.100 | 3,65 | 3,31 | 3,63 | 00:00:00 | | 2002-10-03 | 3,61 | 985.000 | 3,75 | 3,47 | 3,53 | 00:00:00 | | 2002-10-04 | 3,60 | 822.300 | 3,74 | 3,43 | 3,74 | 00:00:00 | | 2002-10-07 | 3,20 | 1.521.300 | 3,56 | 3,10 | 3,55 | 00:00:00 | | 2002-10-08 | 3,00 | 1.701.400 | 3,29 | 2,90 | 3,22 | 00:00:00 | | 2002-10-09 | 2,97 | 1.318.100 | 3,08 | 2,75 | 3,05 | 00:00:00 | | 2002-10-10 | 3,10 | 1.426.400 | 3,15 | 2,81 | 3,03 | 00:00:00 | | 2002-10-11 | 3,20 | 1.730.000 | 3,52 | 3,07 | 3,20 | 00:00:00 | | 2002-10-14 | 3,29 | 1.269.900 | 3,44 | 3,19 | 3,20 | 00:00:00 | | 2002-10-15 | 3,27 | 1.778.000 | 3,48 | 3,21 | 3,43 | 00:00:00 | | 2002-10-16 | 3,04 | 1.774.700 | 3,23 | 2,93 | 3,20 | 00:00:00 | | 2002-10-17 | 3,30 | 2.539.300 | 3,33 | 2,97 | 3,26 | 00:00:00 | | 2002-10-18 | 3,12 | 2.370.100 | 3,24 | 3,00 | 3,22 | 00:00:00 | | 2002-10-21 | 2,99 | 1.466.400 | 3,10 | 2,95 | 3,02 | 00:00:00 | | 2002-10-22 | 2,89 | 893.800 | 2,99 | 2,80 | 2,88 | 00:00:00 | | 2002-10-23 | 2,82 | 1.092.700 | 2,92 | 2,80 | 2,91 | 00:00:00 | | 2002-10-24 | 2,85 | 1.429.400 | 3,08 | 2,81 | 2,96 | 00:00:00 | | 2002-10-25 | 2,83 | 942.300 | 2,92 | 2,75 | 2,81 | 00:00:00 | | 2002-10-28 | 2,77 | 1.270.000 | 2,96 | 2,75 | 2,90 | 00:00:00 | | 2002-10-29 | 2,85 | 1.054.900 | 2,90 | 2,69 | 2,81 | 00:00:00 | | 2002-10-30 | 2,77 | 793.500 | 2,91 | 2,75 | 2,90 | 00:00:00 | | 2002-10-31 | 3,00 | 2.263.500 | 3,30 | 2,75 | 2,81 | 00:00:00 | | 2002-11-01 | 3,43 | 2.712.600 | 3,55 | 3,10 | 3,14 | 00:00:00 | | 2002-11-04 | 3,48 | 2.751.000 | 4,00 | 3,35 | 3,71 | 00:00:00 | | 2002-11-05 | 3,77 | 1.115.200 | 3,88 | 3,55 | 3,63 | 00:00:00 | | 2002-11-06 | 3,76 | 1.260.500 | 4,00 | 3,71 | 4,00 | 00:00:00 | | 2002-11-07 | 3,50 | 1.191.700 | 3,85 | 3,33 | 3,84 | 00:00:00 | | 2002-11-08 | 3,43 | 1.251.800 | 3,55 | 3,15 | 3,50 | 00:00:00 | | 2002-11-11 | 3,12 | 1.337.500 | 3,35 | 3,02 | 3,32 | 00:00:00 | | 2002-11-12 | 3,20 | 1.142.100 | 3,28 | 3,11 | 3,16 | 00:00:00 | | 2002-11-13 | 3,05 | 3.357.400 | 3,20 | 2,91 | 3,16 | 00:00:00 | | 2002-11-14 | 2,32 | 7.667.200 | 3,17 | 2,00 | 3,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
