U.S. markets open in 9 hours 26 minutes
F S&P 500
5,434.50 +15.00 (+0.28%) F Dow Jones
40,494.00 +87.00 (+0.22%) F Nasdaq
18,534.00 +75.75 (+0.41%) E-mini Russell 2000 Index Futur
2,096.00 -0.50 (-0.02%) Petróleo
68.51 +0.84 (+1.24%) Oro
2,528.30 +3.70 (+0.15%)
Sirius XM Holdings Inc. (SIRI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 2.8900 | 2.9000 | 2.7100 | 2.7300 | 2.7300 | 29,421,600 |
| 05 sept 2024 | 2.9700 | 2.9800 | 2.8600 | 2.9100 | 2.9100 | 14,757,500 |
| 04 sept 2024 | 3.1000 | 3.1400 | 2.9100 | 2.9300 | 2.9300 | 24,541,800 |
| 03 sept 2024 | 3.2900 | 3.3000 | 3.1000 | 3.1200 | 3.1200 | 16,002,200 |
| 30 ago 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2900 | 3.2900 | 11,777,700 |
| 29 ago 2024 | 3.2400 | 3.3100 | 3.2100 | 3.2600 | 3.2600 | 13,006,700 |
| 28 ago 2024 | 3.1900 | 3.2700 | 3.1000 | 3.2400 | 3.2400 | 19,080,200 |
| 27 ago 2024 | 3.1300 | 3.2100 | 3.1000 | 3.1600 | 3.1600 | 12,336,400 |
| 26 ago 2024 | 3.2300 | 3.3400 | 3.0800 | 3.1100 | 3.1100 | 17,537,500 |
| 23 ago 2024 | 3.1900 | 3.2500 | 3.1200 | 3.2000 | 3.2000 | 13,164,600 |
| 22 ago 2024 | 3.3200 | 3.3300 | 3.1200 | 3.1400 | 3.1400 | 19,799,700 |
| 21 ago 2024 | 3.4800 | 3.6400 | 3.2600 | 3.2700 | 3.2700 | 33,744,800 |
| 20 ago 2024 | 3.0400 | 3.3200 | 3.0400 | 3.2500 | 3.2500 | 26,050,700 |
| 19 ago 2024 | 3.0200 | 3.0500 | 2.9400 | 3.0400 | 3.0400 | 20,535,700 |
| 16 ago 2024 | 3.0400 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 19,145,200 |
| 15 ago 2024 | 3.1300 | 3.2700 | 3.0100 | 3.0200 | 3.0200 | 33,792,400 |
| 14 ago 2024 | 2.9800 | 3.0300 | 2.9100 | 2.9100 | 2.9100 | 9,054,800 |
| 13 ago 2024 | 2.9800 | 3.0400 | 2.9700 | 3.0000 | 3.0000 | 9,985,000 |
| 12 ago 2024 | 3.1000 | 3.1400 | 2.9400 | 2.9800 | 2.9800 | 10,845,100 |
| 09 ago 2024 | 3.1300 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 11,964,700 |
| 09 ago 2024 | 0.027 Dividendo | |||||
| 08 ago 2024 | 3.1400 | 3.2000 | 3.1100 | 3.1600 | 3.1330 | 9,591,300 |
| 07 ago 2024 | 3.1000 | 3.1700 | 3.0500 | 3.1100 | 3.0834 | 9,714,000 |
| 06 ago 2024 | 3.0500 | 3.1500 | 2.9900 | 3.0800 | 3.0537 | 12,187,500 |
| 05 ago 2024 | 2.8800 | 3.0800 | 2.8600 | 3.0100 | 2.9843 | 11,187,900 |
| 02 ago 2024 | 3.1300 | 3.1700 | 3.0700 | 3.1200 | 3.0933 | 16,340,300 |
| 01 ago 2024 | 3.4900 | 3.5100 | 3.1700 | 3.2300 | 3.2024 | 18,161,200 |
| 31 jul 2024 | 3.4900 | 3.6200 | 3.4500 | 3.4500 | 3.4205 | 25,172,200 |
| 30 jul 2024 | 3.4700 | 3.5300 | 3.3300 | 3.4900 | 3.4602 | 18,275,300 |
| 29 jul 2024 | 3.6400 | 3.6900 | 3.4900 | 3.5400 | 3.5098 | 30,526,500 |
| 26 jul 2024 | 3.9700 | 4.0200 | 3.6100 | 3.7200 | 3.6882 | 30,704,700 |
| 25 jul 2024 | 3.8800 | 4.1200 | 3.8500 | 3.9200 | 3.8865 | 37,347,600 |
| 24 jul 2024 | 3.7300 | 4.1200 | 3.7300 | 3.9900 | 3.9559 | 55,392,900 |
| 23 jul 2024 | 3.4200 | 3.8000 | 3.4100 | 3.8000 | 3.7675 | 31,615,600 |
| 22 jul 2024 | 3.4200 | 3.4900 | 3.3300 | 3.4900 | 3.4602 | 20,335,500 |
| 19 jul 2024 | 3.4300 | 3.4900 | 3.2200 | 3.4100 | 3.3809 | 41,679,100 |
| 18 jul 2024 | 3.7000 | 3.8500 | 3.4300 | 3.4600 | 3.4304 | 33,221,500 |
| 17 jul 2024 | 3.8000 | 3.9100 | 3.6400 | 3.8000 | 3.7675 | 48,263,900 |
| 16 jul 2024 | 3.8700 | 4.0600 | 3.8400 | 3.8800 | 3.8468 | 42,614,500 |
| 15 jul 2024 | 3.6700 | 3.9200 | 3.5600 | 3.8900 | 3.8568 | 40,363,900 |
| 12 jul 2024 | 3.6100 | 3.7300 | 3.5600 | 3.7100 | 3.6783 | 26,678,500 |
| 11 jul 2024 | 3.5200 | 3.7000 | 3.4500 | 3.6100 | 3.5792 | 41,051,600 |
| 10 jul 2024 | 3.4200 | 3.6900 | 3.4200 | 3.5100 | 3.4800 | 41,709,200 |
| 09 jul 2024 | 3.2500 | 3.4400 | 3.1200 | 3.4300 | 3.4007 | 50,683,100 |
| 08 jul 2024 | 3.9500 | 3.9600 | 3.1600 | 3.2500 | 3.2222 | 62,935,300 |
| 05 jul 2024 | 3.5100 | 4.1600 | 3.5000 | 3.7100 | 3.6783 | 121,212,800 |
| 03 jul 2024 | 3.1200 | 3.5500 | 3.1200 | 3.5300 | 3.4998 | 74,830,300 |
| 02 jul 2024 | 2.9100 | 3.1200 | 2.8900 | 3.1000 | 3.0735 | 53,759,000 |
| 01 jul 2024 | 2.8600 | 2.9300 | 2.8400 | 2.8800 | 2.8554 | 63,777,600 |
| 28 jun 2024 | 2.7500 | 2.8600 | 2.7400 | 2.8300 | 2.8058 | 82,207,200 |
| 27 jun 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7300 | 2.7067 | 33,948,100 |
| 26 jun 2024 | 2.6500 | 2.7300 | 2.6300 | 2.7000 | 2.6769 | 55,350,500 |
| 25 jun 2024 | 2.7000 | 2.7100 | 2.6100 | 2.6600 | 2.6373 | 43,477,600 |
| 24 jun 2024 | 2.8600 | 2.8900 | 2.6600 | 2.6900 | 2.6670 | 61,800,900 |
| 21 jun 2024 | 2.9500 | 3.0300 | 2.9200 | 2.9300 | 2.9050 | 330,664,100 |
| 20 jun 2024 | 2.8400 | 2.9400 | 2.7600 | 2.9000 | 2.8752 | 38,834,000 |
| 18 jun 2024 | 2.6600 | 2.7700 | 2.6500 | 2.7700 | 2.7463 | 64,476,800 |
| 17 jun 2024 | 2.6300 | 2.6700 | 2.5500 | 2.6500 | 2.6274 | 45,854,400 |
| 14 jun 2024 | 2.5100 | 2.6300 | 2.4900 | 2.6100 | 2.5877 | 75,254,700 |
| 13 jun 2024 | 2.5900 | 2.6000 | 2.4500 | 2.5400 | 2.5183 | 48,283,100 |
| 12 jun 2024 | 2.6000 | 2.7100 | 2.5900 | 2.6400 | 2.6174 | 39,950,400 |
| 11 jun 2024 | 2.5400 | 2.5800 | 2.5100 | 2.5600 | 2.5381 | 15,650,800 |
| 10 jun 2024 | 2.5700 | 2.5900 | 2.5200 | 2.5300 | 2.5084 | 19,427,800 |
| 07 jun 2024 | 2.5600 | 2.6100 | 2.5200 | 2.5600 | 2.5381 | 23,765,300 |
| 06 jun 2024 | 2.5600 | 2.6000 | 2.5500 | 2.5900 | 2.5679 | 18,331,200 |
| 05 jun 2024 | 2.6500 | 2.6500 | 2.5500 | 2.5700 | 2.5480 | 25,483,000 |
| 04 jun 2024 | 2.7500 | 2.7500 | 2.5500 | 2.5900 | 2.5679 | 35,783,500 |
| 03 jun 2024 | 2.8100 | 2.8400 | 2.7500 | 2.7700 | 2.7463 | 19,596,100 |
| 31 may 2024 | 2.7400 | 2.9300 | 2.7200 | 2.8200 | 2.7959 | 101,093,300 |
| 30 may 2024 | 2.7400 | 2.7600 | 2.7300 | 2.7400 | 2.7166 | 19,937,200 |
| 29 may 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7400 | 2.7166 | 16,866,500 |
| 28 may 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7600 | 2.7364 | 17,259,900 |
| 24 may 2024 | 2.7400 | 2.7600 | 2.7000 | 2.7500 | 2.7265 | 19,826,200 |
| 23 may 2024 | 2.7900 | 2.8000 | 2.7200 | 2.7300 | 2.7067 | 33,796,100 |
| 22 may 2024 | 2.9000 | 2.9000 | 2.7900 | 2.8000 | 2.7761 | 33,034,700 |
| 21 may 2024 | 2.9900 | 3.0100 | 2.8900 | 2.8900 | 2.8653 | 24,206,000 |
| 20 may 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9900 | 2.9645 | 17,450,600 |
| 17 may 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 2.9843 | 17,744,600 |
| 16 may 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0500 | 3.0239 | 14,882,600 |
| 15 may 2024 | 3.1900 | 3.2100 | 3.0300 | 3.0400 | 3.0140 | 23,556,100 |
| 14 may 2024 | 3.1500 | 3.2800 | 3.1400 | 3.1700 | 3.1429 | 20,833,600 |
| 13 may 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1400 | 3.1132 | 16,651,500 |
| 10 may 2024 | 3.1000 | 3.1100 | 3.0100 | 3.0300 | 3.0041 | 8,854,400 |
| 09 may 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0600 | 3.0339 | 9,318,000 |
| 09 may 2024 | 0.027 Dividendo | |||||
| 08 may 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0800 | 3.0269 | 8,702,100 |
| 07 may 2024 | 3.1800 | 3.2100 | 3.1200 | 3.1300 | 3.0761 | 10,238,400 |
| 06 may 2024 | 3.1500 | 3.1900 | 3.1200 | 3.1800 | 3.1252 | 11,820,800 |
| 03 may 2024 | 3.0800 | 3.1400 | 3.0700 | 3.1200 | 3.0662 | 15,355,500 |
| 02 may 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0500 | 2.9974 | 13,661,200 |
| 01 may 2024 | 2.9600 | 3.0900 | 2.9300 | 3.0500 | 2.9974 | 27,994,900 |
| 30 abr 2024 | 3.1000 | 3.1500 | 2.9200 | 2.9400 | 2.8893 | 42,229,400 |
| 29 abr 2024 | 3.0700 | 3.1900 | 3.0500 | 3.1700 | 3.1154 | 22,783,800 |
| 26 abr 2024 | 3.0000 | 3.0400 | 2.9700 | 3.0200 | 2.9679 | 31,221,400 |
| 25 abr 2024 | 3.1200 | 3.1400 | 2.9800 | 3.0200 | 2.9679 | 31,702,300 |
| 24 abr 2024 | 3.1800 | 3.1900 | 3.1300 | 3.1600 | 3.1055 | 17,842,100 |
| 23 abr 2024 | 3.1100 | 3.2100 | 3.1000 | 3.1600 | 3.1055 | 16,274,000 |
| 22 abr 2024 | 3.1100 | 3.1600 | 3.0800 | 3.1300 | 3.0761 | 15,334,700 |
| 19 abr 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0900 | 3.0367 | 16,954,000 |
| 18 abr 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0600 | 3.0073 | 11,549,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.