U.S. markets close in 4 hours 43 minutes

The Liberty SiriusXM Group (LSXMA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.73+0.10 (+0.41%)
A partir del 11:17AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202424.7625.0024.7324.7324.73151,570
01 may 202424.2024.9024.1324.6324.631,534,700
30 abr 202425.7025.7323.9924.0624.063,803,200
29 abr 202425.0625.6924.9225.6125.612,185,600
26 abr 202424.5024.6624.2524.3124.312,180,800
25 abr 202425.1025.1324.1624.5324.531,320,900
24 abr 202425.3725.5225.0425.2325.231,187,600
23 abr 202424.9225.6524.8725.3925.391,455,300
22 abr 202424.7724.9724.5524.8224.821,357,700
19 abr 202424.5124.7724.2624.5124.511,907,100
18 abr 202424.3724.5024.1324.3324.331,621,700
17 abr 202424.9025.0524.3124.3224.321,200,100
16 abr 202425.1325.1324.4324.5624.561,307,800
15 abr 202425.9625.9924.8524.9824.982,129,800
12 abr 202426.0326.1025.4125.5025.501,827,100
11 abr 202426.2026.3826.0526.2226.221,054,900
10 abr 202426.6626.6625.8126.0826.082,004,500
09 abr 202426.9027.0026.2326.8126.812,565,600
08 abr 202427.3627.4126.6526.6726.672,825,900
05 abr 202427.4227.4226.9327.3127.311,042,400
04 abr 202427.5828.1127.2327.3327.332,193,900
03 abr 202428.5228.5227.4027.5227.521,657,500
02 abr 202429.2329.2628.2228.4928.492,686,900
01 abr 202430.1030.1029.2429.3129.311,349,600
28 mar 202429.5029.7929.5029.7029.701,369,600
27 mar 202429.1029.5129.0629.5029.501,241,300
26 mar 202429.2529.3228.9128.9528.956,142,000
25 mar 202428.7829.1728.6928.8628.86941,400
22 mar 202428.6228.8728.6228.7528.752,112,800
21 mar 202428.7629.0528.6028.8328.832,191,000
20 mar 202429.4129.4928.5028.5828.582,077,100
19 mar 202429.6829.7229.2429.4729.471,552,800
18 mar 202429.8029.9229.5929.6429.641,225,800
15 mar 202429.9029.9629.6629.7329.731,014,200
14 mar 202430.0030.2529.7529.8329.831,538,500
13 mar 202430.2730.9130.0930.1330.131,598,600
12 mar 202430.3730.4629.8230.0430.047,583,600
11 mar 202429.8730.4129.7530.3430.34852,900
08 mar 202429.4530.1829.4529.9129.912,062,800
07 mar 202429.6929.9829.2929.4129.411,307,900
06 mar 202429.5129.8029.2129.3829.381,628,500
05 mar 202428.7529.6328.7529.4129.411,884,500
04 mar 202428.7629.2128.3728.8928.892,213,700
01 mar 202429.2229.4428.7128.7228.721,108,200
29 feb 202429.5029.7828.7529.1429.142,267,700
28 feb 202430.3230.9529.2229.2529.251,322,300
27 feb 202430.2330.6230.0430.3930.39815,000
26 feb 202430.4530.6930.1930.1930.19832,500
23 feb 202429.8830.4029.8630.3530.351,031,000
22 feb 202429.8130.2529.6129.7729.771,296,500
21 feb 202429.9730.1129.5929.7229.721,083,500
20 feb 202430.1230.6029.9230.1030.101,050,300
16 feb 202430.1630.5929.8130.2130.21876,100
15 feb 202430.1730.4830.1530.1730.17690,300
14 feb 202430.0530.3729.8730.1930.19909,600
13 feb 202430.7330.7329.7629.9029.901,265,100
12 feb 202430.3030.9030.1830.7830.78739,400
09 feb 202430.6030.6030.1830.3230.32761,900
08 feb 202430.9131.0130.2930.3930.39801,000
07 feb 202430.6931.0430.4530.7630.76810,300
06 feb 202430.8030.8530.4830.6930.69475,800
05 feb 202430.7530.8330.2930.7230.72671,000
02 feb 202431.3331.3330.5530.8130.81855,300
01 feb 202430.4331.1530.4331.1531.151,693,800
31 ene 202430.3130.7230.2730.3930.391,424,700
30 ene 202430.4730.6030.0330.2730.272,053,100
29 ene 202431.3031.4030.4230.4530.451,820,300
26 ene 202431.1431.6930.9230.9730.971,285,500
25 ene 202431.1031.4330.9530.9830.981,033,300
24 ene 202431.2031.3330.9531.1331.131,497,400
23 ene 202430.9231.1130.5230.9330.931,711,100
22 ene 202431.4831.5830.9430.9730.971,428,500
19 ene 202431.2331.5630.9531.2531.251,490,500
18 ene 202430.7331.2030.5831.1231.122,021,100
17 ene 202430.1930.6630.1930.5930.591,383,400
16 ene 202430.5030.6330.2830.5130.512,095,200
12 ene 202430.4230.6430.1630.5030.501,839,800
11 ene 202430.8530.8529.9529.9829.981,310,100
10 ene 202430.5631.0030.4730.8030.801,550,800
09 ene 202430.2730.7130.0530.5830.58951,400
08 ene 202430.8630.8629.9930.2530.251,730,100
05 ene 202430.6030.6830.0530.2730.271,959,200
04 ene 202429.8030.1529.7029.9329.931,282,800
03 ene 202429.0030.0628.8929.7929.792,978,700
02 ene 202428.7229.4528.1629.2129.211,084,200
29 dic 202328.6428.8728.4728.7428.74897,900
28 dic 202328.5628.9528.5628.7028.70480,100
27 dic 202328.8228.9528.5528.6028.60693,600
26 dic 202328.7729.0728.6028.8128.81911,100
22 dic 202328.5929.0128.4728.7528.75569,700
21 dic 202328.3728.6227.9828.5928.59978,600
20 dic 202328.4928.5327.9527.9827.981,033,400
19 dic 202327.6628.3427.6228.3128.311,077,900
18 dic 202327.9327.9927.2727.6227.621,175,600
15 dic 202328.0728.2927.1327.8927.892,395,500
14 dic 202327.9528.5727.6128.1828.181,807,100
13 dic 202327.2728.0026.8327.6027.602,211,200
12 dic 202327.7028.0326.6827.0327.034,858,900
11 dic 202326.4826.9526.3626.6426.64745,500
08 dic 202326.2826.6326.2126.5226.52570,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...