U.S. markets open in 8 hours 24 minutes

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.8800+0.2000 (+4.27%)
Al cierre: 04:00PM EST
4.8900 +0.01 (+0.20%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 20234.70004.91004.59004.88004.880011,257,500
30 nov 20234.71004.76004.62004.68004.680017,758,100
29 nov 20234.86004.86004.60004.70004.700012,022,500
28 nov 20234.83004.84004.72004.75004.75008,681,200
27 nov 20234.91004.91004.79004.83004.83006,668,800
24 nov 20234.90004.94004.85004.93004.93003,740,400
22 nov 20234.86004.96004.86004.90004.900010,059,800
21 nov 20235.15005.15004.84004.85004.850011,353,900
20 nov 20235.11005.18005.05005.14005.14008,993,100
17 nov 20235.14005.14005.02005.08005.08008,940,200
16 nov 20235.27005.28004.96005.13005.130010,190,100
15 nov 20235.49005.62005.15005.19005.190020,913,700
14 nov 20234.75004.89004.72004.89004.890010,685,200
13 nov 20234.65004.68004.54004.67004.67007,803,900
10 nov 20234.70004.74004.57004.63004.630012,862,700
09 nov 20234.68005.07004.66004.69004.690010,248,400
08 nov 20234.63004.74004.62004.68004.68008,540,700
07 nov 20234.65004.81004.61004.71004.710011,046,400
06 nov 20234.95005.14004.70004.71004.710010,162,200
06 nov 20230.027 Dividendo
03 nov 20234.75005.07004.72004.95004.923017,487,500
02 nov 20234.53004.68004.52004.65004.624611,910,700
01 nov 20234.31004.55004.21004.50004.475518,488,700
31 oct 20234.26004.48004.17004.28004.256713,351,200
30 oct 20234.16004.24004.14004.18004.157213,690,000
27 oct 20234.20004.24004.11004.12004.09759,909,600
26 oct 20234.45004.45004.22004.23004.206911,514,500
25 oct 20234.40004.44004.32004.36004.336213,693,900
24 oct 20234.54004.55004.41004.44004.41586,453,400
23 oct 20234.50004.54004.40004.48004.45569,676,300
20 oct 20234.46004.56004.45004.47004.44568,385,300
19 oct 20234.60004.69004.54004.56004.53518,771,400
18 oct 20234.72004.72004.59004.60004.57495,761,400
17 oct 20234.89004.90004.71004.72004.69438,640,200
16 oct 20234.85004.89004.74004.84004.813611,469,800
13 oct 20234.69004.86004.62004.85004.823518,206,700
12 oct 20234.61004.63004.47004.59004.565012,338,800
11 oct 20234.57004.59004.47004.59004.56508,820,400
10 oct 20234.46004.49004.43004.47004.445612,000,800
09 oct 20234.32004.51004.27004.42004.39599,652,200
06 oct 20234.34004.42004.28004.32004.296413,575,500
05 oct 20234.50004.50004.33004.37004.346212,208,700
04 oct 20234.36004.49004.30004.45004.425714,705,900
03 oct 20234.29004.37004.20004.29004.266613,981,900
02 oct 20234.48004.55004.28004.31004.286521,307,100
29 sept 20234.62004.83004.47004.52004.495322,047,200
28 sept 20234.16004.92004.00004.68004.654545,479,600
27 sept 20233.94004.08003.81004.07004.047829,034,200
26 sept 20233.65004.06003.48003.88003.858864,501,200
25 sept 20234.00004.06003.97004.01003.98819,650,500
22 sept 20234.13004.17004.01004.03004.00809,278,100
21 sept 20234.12004.15004.06004.10004.077611,644,500
20 sept 20234.21004.25004.11004.12004.09759,003,100
19 sept 20234.07004.18004.07004.18004.157210,247,500
18 sept 20234.02004.19004.01004.10004.077620,817,900
15 sept 20234.34004.35003.93003.99003.968281,812,600
14 sept 20234.18004.35004.18004.32004.296418,053,600
13 sept 20234.27004.31004.15004.15004.127412,687,000
12 sept 20234.17004.30004.15004.28004.256711,705,200
11 sept 20234.24004.36004.21004.23004.206910,397,200
08 sept 20234.24004.27004.17004.26004.236815,162,600
07 sept 20234.29004.33004.13004.21004.187011,420,000
06 sept 20234.27004.36004.23004.29004.26668,371,600
05 sept 20234.48004.51004.26004.28004.256712,481,700
01 sept 20234.45004.53004.42004.50004.475510,317,000
31 ago 20234.61004.61004.39004.40004.376015,290,000
30 ago 20234.45004.60004.43004.58004.555017,284,700
29 ago 20234.12004.33004.11004.28004.256711,030,900
28 ago 20234.08004.14004.04004.10004.07768,598,600
25 ago 20234.01004.13004.01004.04004.01808,886,700
24 ago 20234.10004.21003.99004.01003.988113,515,100
23 ago 20234.27004.28004.11004.13004.107516,915,300
22 ago 20234.47004.51004.23004.27004.246716,654,300
21 ago 20234.42004.50004.38004.40004.376011,450,600
18 ago 20234.50004.61004.46004.49004.465510,639,900
17 ago 20234.62004.66004.49004.50004.475511,623,900
16 ago 20234.70004.74004.62004.62004.59489,106,600
15 ago 20234.65004.75004.61004.71004.68438,703,700
14 ago 20234.72004.82004.67004.70004.67447,987,000
11 ago 20234.79004.88004.73004.75004.72418,312,600
10 ago 20235.00005.18004.82004.84004.813617,792,800
09 ago 20234.79004.91004.78004.88004.853413,107,400
08 ago 20234.72004.83004.61004.82004.793713,513,800
07 ago 20234.82004.86004.72004.81004.783810,602,300
07 ago 20230.024 Dividendo
04 ago 20235.02005.03004.69004.83004.779819,510,000
03 ago 20234.92005.06004.92004.98004.928210,707,800
02 ago 20235.03005.13004.82004.96004.908420,117,100
01 ago 20235.32005.65004.86004.98004.928224,528,200
31 jul 20235.21005.39005.07005.10005.047024,200,700
28 jul 20234.85005.16004.80005.11005.056919,849,300
27 jul 20234.96005.03004.70004.81004.760021,181,900
26 jul 20235.12005.30004.88004.89004.839231,869,900
25 jul 20235.96005.98005.07005.13005.076744,713,800
24 jul 20236.77006.94005.98006.00005.937639,118,000
21 jul 20236.99007.39006.57007.08007.0064132,913,300
20 jul 20235.47007.95005.43007.81007.7288127,968,500
19 jul 20235.29005.56005.27005.49005.432930,894,400
18 jul 20234.94005.37004.92005.29005.235030,128,300
17 jul 20234.71004.96004.65004.94004.888614,767,800
*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...