Italia markets closed

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,24-0,17 (-2,65%)
Alla chiusura: 04:00PM EST
6,24 0,00 (0,00%)
Dopo ore: 07:56PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20226,366,366,246,246,2415.220.400
01 dic 20226,366,546,356,416,4119.294.100
30 nov 20226,436,496,316,496,4922.117.600
29 nov 20226,376,436,356,416,4111.000.900
28 nov 20226,486,516,386,386,3810.770.700
25 nov 20226,456,806,456,496,493.838.100
23 nov 20226,466,546,456,506,5010.046.100
22 nov 20226,456,506,416,496,498.548.100
21 nov 20226,416,486,386,436,4313.781.100
18 nov 20226,376,426,276,396,3913.705.000
17 nov 20226,386,496,286,366,3619.702.500
16 nov 20226,496,526,426,486,4816.814.800
15 nov 20226,456,506,416,476,4717.379.000
14 nov 20226,456,486,416,426,4215.459.100
11 nov 20226,406,456,326,446,4415.178.100
10 nov 20226,386,476,336,416,4119.421.200
09 nov 20226,326,396,266,326,3212.917.800
09 nov 20220.024 Dividendo
08 nov 20226,306,396,276,366,3415.374.700
07 nov 20226,186,286,186,286,2616.165.800
04 nov 20226,146,196,086,166,1417.429.000
03 nov 20226,046,126,006,096,0718.926.100
02 nov 20226,096,246,026,076,0523.574.100
01 nov 20226,126,246,066,066,0416.792.700
31 ott 20226,186,186,036,046,0227.003.200
28 ott 20226,176,216,076,176,1512.844.000
27 ott 20226,216,276,106,116,0916.074.500
26 ott 20226,326,406,226,236,2116.571.100
25 ott 20226,246,316,236,286,2614.248.900
24 ott 20226,236,276,156,236,2111.052.500
21 ott 20226,106,216,096,196,1713.159.100
20 ott 20226,116,376,096,106,0812.450.900
19 ott 20226,156,226,086,146,1211.332.700
18 ott 20226,246,356,186,236,2114.177.100
17 ott 20226,136,226,126,196,1718.197.600
14 ott 20226,186,226,056,056,0315.282.400
13 ott 20225,916,175,896,146,1221.103.800
12 ott 20225,986,025,955,965,9411.984.400
11 ott 20225,906,005,885,975,9517.046.600
10 ott 20225,885,985,885,935,9111.915.600
07 ott 20225,905,935,855,875,8517.132.900
06 ott 20225,955,995,905,935,9110.578.600
05 ott 20225,906,005,865,975,9511.172.800
04 ott 20225,906,005,865,975,9518.514.100
03 ott 20225,755,895,715,865,8413.629.800
30 set 20225,825,845,715,715,6913.164.100
29 set 20225,905,915,735,785,7614.785.000
28 set 20225,835,975,815,955,9315.759.300
27 set 20225,885,945,825,825,8015.002.500
26 set 20225,805,875,785,815,7914.155.500
23 set 20225,885,895,795,815,7914.405.800
22 set 20225,895,935,855,875,8511.653.800
21 set 20226,046,055,905,915,8913.924.500
20 set 20225,986,055,926,005,9814.523.600
19 set 20225,976,035,946,026,0012.936.000
16 set 20225,925,985,885,975,9535.328.000
15 set 20225,996,035,925,945,9217.957.500
14 set 20226,016,055,956,015,9917.893.800
13 set 20226,156,165,976,015,9919.356.800
12 set 20226,316,336,226,266,2411.144.900
09 set 20226,196,286,176,276,2513.942.200
08 set 20226,166,236,126,196,1712.824.600
07 set 20226,036,196,016,186,1615.906.000
06 set 20226,106,105,976,005,9820.524.600
02 set 20226,156,186,076,076,0516.924.700
01 set 20226,096,146,076,136,1116.519.100
31 ago 20226,186,196,066,096,0719.945.800
30 ago 20226,166,166,086,116,0915.381.400
29 ago 20226,156,216,106,126,1011.235.700
26 ago 20226,256,316,166,176,1516.825.000
25 ago 20226,246,326,246,276,259.003.100
24 ago 20226,266,306,226,246,227.944.000
23 ago 20226,246,346,236,286,2614.009.600
22 ago 20226,366,366,256,266,2414.090.600
19 ago 20226,456,476,356,406,3816.564.800
18 ago 20226,546,566,446,496,4713.805.400
17 ago 20226,556,596,486,526,5013.245.100
16 ago 20226,736,756,606,606,5812.814.100
15 ago 20226,736,786,706,776,7411.148.900
12 ago 20226,746,806,706,786,758.935.400
11 ago 20226,736,856,706,736,7010.784.100
10 ago 20226,766,856,696,746,7116.781.800
09 ago 20226,646,746,576,716,6812.408.300
08 ago 20226,586,726,566,656,6212.690.200
05 ago 20226,616,696,566,586,5618.519.000
04 ago 20226,706,766,686,716,6812.011.000
04 ago 20220.022 Dividendo
03 ago 20226,696,726,646,726,6715.462.600
02 ago 20226,676,786,656,696,6413.403.000
01 ago 20226,616,716,606,686,6319.300.700
29 lug 20226,586,706,486,686,6319.209.500
28 lug 20226,446,656,436,586,5320.950.300
27 lug 20226,396,466,326,446,3918.387.400
26 lug 20226,386,496,376,386,3415.721.100
25 lug 20226,496,526,356,386,3414.194.000
22 lug 20226,526,596,436,466,4115.165.200
21 lug 20226,516,546,366,526,4716.122.900
20 lug 20226,476,546,426,516,4616.533.400
19 lug 20226,386,506,376,486,4317.405.300
18 lug 20226,346,406,326,356,3113.197.400
*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...