U.S. markets close in 6 hours 10 minutes

The Liberty SiriusXM Group (LSXMK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.98-0.57 (-2.23%)
A partir del 09:50AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202425.5425.5924.8324.9824.98199,432
29 abr 202424.7525.6124.7125.5525.552,143,000
26 abr 202424.3724.6024.1924.2724.271,833,900
25 abr 202424.9825.0524.1024.4024.402,035,100
24 abr 202425.2525.4224.9625.2025.201,392,400
23 abr 202424.7025.5524.7025.3125.312,739,800
22 abr 202424.6024.8324.3924.7024.702,157,800
19 abr 202424.1524.6624.1524.3424.343,425,100
18 abr 202424.3624.3923.9824.2124.212,115,600
17 abr 202424.6224.9324.1924.2024.201,774,700
16 abr 202424.9024.9524.3224.4624.461,793,100
15 abr 202425.8325.9324.7624.8624.862,526,300
12 abr 202426.0026.0425.3525.4225.422,451,100
11 abr 202426.1326.3826.0026.1226.121,422,800
10 abr 202426.5226.5625.7326.0326.033,087,600
09 abr 202426.8426.9926.1626.7126.712,788,900
08 abr 202427.3027.3726.6026.6526.654,789,100
05 abr 202427.2727.4126.9127.2827.281,523,100
04 abr 202427.5928.1227.1727.2327.234,688,100
03 abr 202428.4828.6627.3827.4927.492,057,100
02 abr 202429.3929.3928.2628.4428.441,825,200
01 abr 202429.9530.0029.2229.2929.291,039,500
28 mar 202429.5029.7729.4829.7129.711,625,000
27 mar 202428.9829.5328.9729.5229.521,613,500
26 mar 202429.1529.3028.8628.8828.8816,962,000
25 mar 202428.7729.1628.6928.8128.811,186,900
22 mar 202428.9528.9628.6128.7428.742,172,600
21 mar 202428.7529.1228.6628.9128.912,154,700
20 mar 202429.3529.4528.5228.6028.602,342,900
19 mar 202429.6429.7829.2029.5029.501,741,600
18 mar 202429.7129.8429.5429.6429.641,085,700
15 mar 202429.8029.9129.6029.7129.712,274,800
14 mar 202430.1230.1929.6829.7729.772,060,600
13 mar 202430.1930.7830.0530.1030.102,053,800
12 mar 202430.1930.2229.7329.9429.9411,054,300
11 mar 202429.7130.2329.6630.1230.121,704,500
08 mar 202429.3829.9929.2829.7529.753,937,400
07 mar 202429.5029.8429.1429.2229.221,305,100
06 mar 202429.3529.6729.0329.2529.253,450,000
05 mar 202428.6029.4328.6029.3129.312,787,000
04 mar 202428.4429.0228.1828.7628.761,580,800
01 mar 202429.0429.3528.5328.5628.561,798,100
29 feb 202429.2529.5528.5628.9828.983,395,700
28 feb 202430.3630.7429.0429.1129.112,028,500
27 feb 202430.1030.4229.8830.2330.231,493,000
26 feb 202430.1230.5030.0030.0230.021,071,700
23 feb 202429.7330.2129.6730.1630.161,078,200
22 feb 202429.5630.0229.4129.5929.591,578,400
21 feb 202429.8329.9429.3929.5329.531,241,300
20 feb 202430.0530.4529.7329.8729.87991,200
16 feb 202430.0530.4029.6730.0130.011,383,600
15 feb 202430.1230.3130.0030.0230.021,284,300
14 feb 202429.9230.2029.7530.0030.001,074,400
13 feb 202430.6030.6029.6029.7729.772,220,400
12 feb 202430.1930.7630.0730.6530.65819,700
09 feb 202430.2330.4630.0230.1930.191,338,000
08 feb 202430.7530.8330.1730.2330.231,879,000
07 feb 202430.6830.9130.3230.6430.641,036,600
06 feb 202430.6730.7430.3730.6330.63961,500
05 feb 202430.6830.7430.2030.6130.61951,700
02 feb 202431.0931.1830.4630.6830.681,056,200
01 feb 202430.5031.0530.5031.0531.052,312,200
31 ene 202430.2530.5930.1930.3630.361,984,000
30 ene 202430.5630.5629.9230.1730.173,188,300
29 ene 202431.1931.3230.3630.3830.381,661,600
26 ene 202431.1231.6730.8630.9030.901,941,900
25 ene 202431.1131.4130.9330.9430.941,112,800
24 ene 202431.1331.2730.9431.1431.141,813,900
23 ene 202431.0031.1230.5130.9530.952,721,400
22 ene 202431.3331.5930.9530.9830.981,460,400
19 ene 202431.2331.5230.9131.2131.211,925,500
18 ene 202430.7331.1930.5231.1131.112,098,000
17 ene 202430.2930.6530.1530.5930.591,910,700
16 ene 202430.4030.6030.2430.4230.422,423,100
12 ene 202430.0530.5330.0130.4030.401,670,500
11 ene 202430.5230.5829.8329.9029.901,568,700
10 ene 202430.5130.8130.3830.6030.601,258,100
09 ene 202430.0830.6029.9630.4430.441,342,100
08 ene 202430.6630.7229.9130.1730.172,606,400
05 ene 202430.5830.6630.0230.2030.203,074,900
04 ene 202429.9530.1729.7529.9129.912,548,300
03 ene 202429.0230.0728.8829.8129.812,932,700
02 ene 202428.6429.4828.6029.2329.231,554,700
29 dic 202328.6628.9128.4928.7828.781,241,200
28 dic 202328.5428.9828.5228.7528.75592,600
27 dic 202328.8428.9828.5728.6328.63623,200
26 dic 202328.7629.0828.6128.8528.85612,400
22 dic 202328.6929.0128.5428.7928.79859,200
21 dic 202328.3428.6527.9928.6328.63824,000
20 dic 202328.3328.5828.0428.0528.051,279,800
19 dic 202327.8628.3827.6828.3328.331,343,300
18 dic 202327.9727.9827.2927.7427.741,858,600
15 dic 202328.1728.3527.1227.8427.842,695,100
14 dic 202327.9728.6027.6528.2428.242,372,500
13 dic 202327.1628.0226.8027.6427.643,093,600
12 dic 202327.6327.9926.8227.0327.034,207,200
11 dic 202326.6327.0926.4726.8026.80869,100
08 dic 202326.4226.7826.3926.6426.64881,400
07 dic 202326.5326.8026.2426.5026.50918,600
06 dic 202326.2626.5726.1526.3926.39922,200
*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...