|
 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 | | 2000-01-03 | 39,44 | 192.100 | 45,88 | 37,50 | 43,00 | 00:00:00 | | 2000-01-04 | 36,81 | 281.500 | 38,25 | 36,38 | 38,00 | 00:00:00 | | 2000-01-05 | 40,50 | 95.500 | 41,12 | 36,25 | 37,88 | 00:00:00 | | 2000-01-06 | 37,50 | 1.762 | 45,00 | 37,50 | 41,00 | 00:00:00 | | 2000-01-07 | 39,00 | 119.700 | 41,00 | 38,00 | 39,13 | 00:00:00 | | 2000-01-10 | 39,19 | 138.300 | 41,56 | 39,13 | 41,38 | 00:00:00 | | 2000-01-11 | 40,00 | 142.100 | 41,50 | 39,00 | 39,56 | 00:00:00 | | 2000-01-12 | 38,38 | 132.200 | 39,62 | 38,00 | 39,53 | 00:00:00 | | 2000-01-13 | 32,69 | 365.000 | 38,25 | 31,00 | 38,25 | 00:00:00 | | 2000-01-14 | 35,19 | 612.700 | 37,00 | 33,13 | 34,63 | 00:00:00 | | 2000-01-18 | 35,25 | 164.200 | 37,12 | 35,06 | 36,94 | 00:00:00 | | 2000-01-19 | 35,50 | 135.400 | 36,62 | 34,50 | 35,25 | 00:00:00 | | 2000-01-20 | 39,56 | 204.300 | 40,25 | 35,75 | 36,25 | 00:00:00 | | 2000-01-21 | 38,12 | 80.800 | 39,00 | 37,50 | 39,00 | 00:00:00 | | 2000-01-24 | 39,75 | 398.000 | 44,00 | 38,00 | 38,62 | 00:00:00 | | 2000-01-25 | 32,06 | 897.700 | 41,00 | 31,00 | 40,00 | 00:00:00 | | 2000-01-26 | 32,38 | 5.914.900 | 33,69 | 31,00 | 32,00 | 00:00:00 | | 2000-01-27 | 30,75 | 1.577.800 | 33,62 | 30,00 | 33,13 | 00:00:00 | | 2000-01-28 | 28,06 | 811.300 | 30,88 | 28,06 | 30,69 | 00:00:00 | | 2000-01-31 | 28,63 | 724.400 | 29,87 | 27,00 | 28,75 | 00:00:00 | | 2000-02-01 | 30,45 | 868.000 | 30,75 | 27,50 | 30,13 | 00:00:00 | | 2000-02-02 | 29,81 | 453.000 | 30,88 | 28,63 | 30,84 | 00:00:00 | | 2000-02-03 | 30,56 | 673.100 | 31,88 | 29,19 | 30,06 | 00:00:00 | | 2000-02-04 | 32,19 | 737.900 | 32,87 | 30,56 | 30,56 | 00:00:00 | | 2000-02-07 | 32,06 | 262.700 | 33,50 | 31,75 | 32,25 | 00:00:00 | | 2000-02-08 | 30,94 | 606.500 | 33,00 | 29,94 | 32,50 | 00:00:00 | | 2000-02-09 | 28,00 | 509.400 | 31,75 | 28,00 | 31,19 | 00:00:00 | | 2000-02-10 | 29,81 | 425.500 | 30,50 | 28,00 | 29,00 | 00:00:00 | | 2000-02-11 | 31,56 | 704.300 | 34,00 | 31,25 | 32,06 | 00:00:00 | | 2000-02-14 | 32,00 | 287.200 | 33,62 | 31,50 | 32,25 | 00:00:00 | | 2000-02-15 | 31,75 | 104.400 | 33,00 | 30,56 | 32,94 | 00:00:00 | | 2000-02-16 | 39,58 | 1.597.700 | 40,69 | 31,00 | 32,12 | 00:00:00 | | 2000-02-17 | 40,00 | 732.700 | 41,75 | 37,00 | 41,06 | 00:00:00 | | 2000-02-18 | 41,00 | 804.200 | 41,50 | 40,00 | 41,12 | 00:00:00 | | 2000-02-22 | 38,78 | 374.300 | 40,94 | 37,81 | 40,16 | 00:00:00 | | 2000-02-23 | 38,19 | 4.654 | 39,25 | 37,50 | 38,75 | 00:00:00 | | 2000-02-24 | 37,75 | 438.700 | 38,62 | 36,88 | 38,00 | 00:00:00 | | 2000-02-25 | 39,89 | 320.200 | 40,75 | 37,37 | 37,37 | 00:00:00 | | 2000-02-28 | 39,23 | 49.500 | 40,00 | 38,44 | 39,94 | 00:00:00 | | 2000-02-29 | 39,94 | 326.300 | 42,00 | 39,44 | 39,44 | 00:00:00 | | 2000-03-01 | 45,00 | 554.800 | 46,50 | 41,50 | 41,56 | 00:00:00 | | 2000-03-02 | 43,50 | 453.600 | 46,00 | 43,25 | 44,53 | 00:00:00 | | 2000-03-03 | 43,73 | 129.600 | 45,50 | 43,00 | 44,19 | 00:00:00 | | 2000-03-06 | 45,23 | 508.400 | 47,38 | 44,00 | 44,75 | 00:00:00 | | 2000-03-07 | 45,94 | 277.300 | 50,00 | 44,56 | 45,44 | 00:00:00 | | 2000-03-08 | 45,88 | 404.300 | 46,12 | 44,50 | 46,00 | 00:00:00 | | 2000-03-09 | 44,62 | 217.300 | 46,88 | 44,06 | 46,72 | 00:00:00 | | 2000-03-10 | 42,50 | 297.800 | 46,50 | 41,87 | 46,50 | 00:00:00 | | 2000-03-13 | 41,38 | 461.600 | 42,00 | 38,50 | 40,75 | 00:00:00 | | 2000-03-14 | 43,63 | 350.400 | 45,00 | 41,81 | 42,00 | 00:00:00 | | 2000-03-15 | 39,00 | 192.000 | 44,06 | 38,47 | 44,00 | 00:00:00 | | 2000-03-16 | 43,12 | 211.000 | 43,44 | 37,25 | 40,31 | 00:00:00 | | 2000-03-17 | 43,75 | 138.500 | 44,50 | 42,00 | 43,25 | 00:00:00 | | 2000-03-20 | 39,13 | 216.100 | 43,00 | 39,06 | 42,75 | 00:00:00 | | 2000-03-21 | 39,38 | 201.100 | 41,00 | 37,25 | 39,31 | 00:00:00 | | 2000-03-22 | 42,00 | 203.300 | 42,25 | 40,50 | 40,75 | 00:00:00 | | 2000-03-23 | 41,75 | 226.400 | 45,50 | 41,00 | 43,50 | 00:00:00 | | 2000-03-24 | 42,13 | 220.200 | 43,25 | 40,88 | 41,81 | 00:00:00 | | 2000-03-27 | 38,50 | 314.100 | 42,56 | 38,00 | 42,56 | 00:00:00 | | 2000-03-28 | 36,62 | 202.200 | 40,00 | 36,50 | 39,13 | 00:00:00 | | 2000-03-29 | 34,75 | 377.100 | 37,12 | 33,50 | 37,00 | 00:00:00 | | 2000-03-30 | 33,69 | 231.300 | 36,62 | 33,00 | 34,53 | 00:00:00 | | 2000-03-31 | 34,88 | 363.500 | 37,00 | 33,56 | 35,00 | 00:00:00 | | 2000-04-03 | 32,44 | 224.600 | 36,88 | 32,00 | 35,87 | 00:00:00 | | 2000-04-04 | 28,00 | 632.500 | 33,25 | 24,62 | 33,25 | 00:00:00 | | 2000-04-05 | 29,50 | 391.700 | 30,73 | 27,25 | 27,75 | 00:00:00 | | 2000-04-06 | 33,25 | 187.400 | 33,50 | 30,06 | 30,06 | 00:00:00 | | 2000-04-07 | 31,94 | 64.300 | 34,06 | 31,50 | 34,06 | 00:00:00 | | 2000-04-10 | 30,38 | 156.900 | 32,50 | 30,38 | 32,00 | 00:00:00 | | 2000-04-11 | 28,75 | 261.100 | 30,62 | 28,00 | 30,38 | 00:00:00 | | 2000-04-12 | 24,69 | 299.600 | 28,75 | 24,25 | 28,75 | 00:00:00 | | 2000-04-13 | 25,75 | 628.600 | 27,50 | 23,87 | 25,37 | 00:00:00 | | 2000-04-14 | 21,56 | 238.700 | 26,00 | 21,38 | 26,00 | 00:00:00 | | 2000-04-17 | 19,12 | 765.000 | 24,44 | 18,13 | 21,25 | 00:00:00 | | 2000-04-18 | 24,00 | 650.200 | 24,50 | 20,75 | 21,00 | 00:00:00 | | 2000-04-19 | 27,00 | 360.000 | 29,12 | 24,25 | 25,00 | 00:00:00 | | 2000-04-20 | 24,00 | 295.200 | 29,12 | 23,50 | 29,00 | 00:00:00 | | 2000-04-24 | 23,62 | 334.500 | 24,62 | 23,00 | 23,62 | 00:00:00 | | 2000-04-25 | 27,56 | 182.900 | 28,63 | 23,87 | 24,25 | 00:00:00 | | 2000-04-26 | 25,56 | 107.400 | 28,44 | 24,56 | 28,37 | 00:00:00 | | 2000-04-27 | 28,06 | 151.700 | 29,75 | 24,75 | 25,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
