Italia markets close in 3 hours 47 minutes

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,74+0,03 (+0,45%)
Alla chiusura: 04:00PM EDT
6,53 -0,21 (-3,12%)
Preborsa: 04:00AM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20226,766,856,696,746,7416.781.800
09 ago 20226,646,746,576,716,7112.408.300
08 ago 20226,586,726,566,656,6512.690.200
05 ago 20226,616,696,566,586,5818.517.900
04 ago 20226,706,766,686,716,7112.011.000
04 ago 20220.022 Dividendo
03 ago 20226,696,726,646,726,7015.462.600
02 ago 20226,676,786,656,696,6713.403.000
01 ago 20226,616,716,606,686,6619.300.700
29 lug 20226,586,706,486,686,6619.208.400
28 lug 20226,446,656,436,586,5620.950.300
27 lug 20226,396,466,326,446,4218.387.400
26 lug 20226,386,496,376,386,3615.721.100
25 lug 20226,496,526,356,386,3614.194.000
22 lug 20226,526,596,436,466,4415.165.200
21 lug 20226,516,546,366,526,5016.122.900
20 lug 20226,476,546,426,516,4916.533.400
19 lug 20226,386,506,376,486,4617.405.300
18 lug 20226,346,406,326,356,3313.197.400
15 lug 20226,326,356,276,356,3314.166.000
14 lug 20226,186,316,166,296,2716.436.700
13 lug 20226,176,266,146,236,2111.068.200
12 lug 20226,206,306,176,206,1812.376.000
11 lug 20226,286,286,136,196,1715.529.800
08 lug 20226,216,316,216,316,2910.592.200
07 lug 20226,196,266,166,256,2311.978.200
06 lug 20226,246,256,156,196,1710.183.200
05 lug 20226,126,226,076,226,2015.114.200
01 lug 20226,136,226,096,216,1911.492.800
30 giu 20226,066,246,046,136,1116.225.500
29 giu 20226,126,146,056,116,0910.105.200
28 giu 20226,256,336,116,126,1015.943.400
27 giu 20226,226,276,176,266,2415.076.400
24 giu 20226,136,216,116,196,1728.753.400
23 giu 20225,976,125,946,106,0816.983.000
22 giu 20225,865,985,865,935,9116.160.600
21 giu 20225,915,945,865,915,8918.843.000
17 giu 20225,755,875,705,855,8330.506.200
16 giu 20226,006,015,695,715,6933.935.500
15 giu 20225,996,095,956,015,9924.681.800
14 giu 20225,976,025,905,935,9118.592.200
13 giu 20226,066,085,915,925,9026.876.700
10 giu 20226,126,156,096,106,0817.443.700
09 giu 20226,236,306,156,156,1314.412.400
08 giu 20226,316,316,186,216,1914.297.800
07 giu 20226,306,306,186,296,2713.843.400
06 giu 20226,306,336,226,266,2411.208.500
03 giu 20226,286,326,206,276,2512.790.600
02 giu 20226,296,356,216,346,3214.391.800
01 giu 20226,416,416,256,316,2916.830.700
31 mag 20226,376,416,316,406,3825.878.700
27 mag 20226,346,416,336,386,3613.987.500
26 mag 20226,206,356,206,336,3115.551.900
25 mag 20226,236,246,166,206,1818.866.000
24 mag 20226,166,196,066,196,1716.177.900
23 mag 20226,206,286,186,236,2116.545.200
20 mag 20226,176,176,086,166,1419.319.300
19 mag 20226,016,145,996,096,0717.052.300
18 mag 20226,156,186,026,046,0222.174.000
17 mag 20226,186,236,136,216,1913.948.600
16 mag 20226,146,196,116,136,1113.225.900
13 mag 20226,006,175,966,146,1226.892.400
12 mag 20226,006,105,945,995,9725.328.800
11 mag 20226,046,146,006,026,0027.220.000
10 mag 20226,166,216,046,076,0530.331.100
09 mag 20226,026,136,006,056,0325.989.700
06 mag 20226,106,146,016,076,0520.953.400
05 mag 20226,186,206,106,136,1119.947.200
05 mag 20220.022 Dividendo
04 mag 20226,096,246,066,236,1920.311.400
03 mag 20226,056,155,986,086,0418.725.200
02 mag 20226,066,115,956,035,9924.739.100
29 apr 20226,286,305,996,005,9636.929.600
28 apr 20226,206,386,086,316,2730.921.500
27 apr 20226,086,105,955,975,9329.372.400
26 apr 20226,146,206,056,056,0125.763.200
25 apr 20226,276,296,136,176,1321.148.500
22 apr 20226,316,376,256,256,2114.126.400
21 apr 20226,426,486,306,356,3114.321.900
20 apr 20226,386,476,376,416,3711.014.400
19 apr 20226,346,426,286,416,3715.066.700
18 apr 20226,346,376,256,266,2218.694.700
14 apr 20226,536,576,456,466,4211.313.800
13 apr 20226,546,576,516,536,4911.926.500
12 apr 20226,566,626,516,526,489.647.600
11 apr 20226,506,606,486,536,4910.357.500
08 apr 20226,546,596,506,506,4612.188.600
07 apr 20226,586,606,466,566,5212.874.700
06 apr 20226,586,656,566,586,5416.894.300
05 apr 20226,696,776,616,626,5815.220.900
04 apr 20226,596,716,586,696,649.897.200
01 apr 20226,656,686,556,596,5512.373.400
31 mar 20226,696,786,616,626,5817.598.700
30 mar 20226,616,706,586,646,5922.976.800
29 mar 20226,596,676,566,626,5827.090.900
28 mar 20226,536,626,506,606,5614.573.800
25 mar 20226,506,596,486,566,5214.708.500
24 mar 20226,436,516,396,506,4613.302.000
23 mar 20226,396,506,396,406,3619.492.800
22 mar 20226,316,426,276,416,3720.721.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...