Italia markets closed

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,7600+0,0300 (+0,63%)
Alla chiusura: 04:00PM EST
4,7500 -0,01 (-0,21%)
Dopo ore: 08:00PM EST
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20244,73004,80004,69004,76004,76008.288.800
22 feb 20244,68004,75004,65004,73004,730012.026.800
21 feb 20244,74004,76004,62004,68004,680012.146.600
20 feb 20244,86004,86004,71004,73004,730013.842.000
16 feb 20244,82004,87004,72004,80004,800014.433.800
15 feb 20244,94004,94004,78004,80004,800011.297.500
14 feb 20244,92004,92004,76004,81004,810014.366.700
13 feb 20244,91004,92004,74004,77004,770016.434.800
12 feb 20244,90005,05004,88005,03005,03008.645.800
09 feb 20245,00005,01004,89004,90004,900015.342.100
08 feb 20245,09005,09004,97004,99004,990011.964.200
08 feb 20240.027 Dividendo
07 feb 20245,15005,16005,03005,07005,04309.319.400
06 feb 20245,18005,18005,06005,11005,08288.957.000
05 feb 20245,09005,15005,01005,14005,11269.458.000
02 feb 20245,12005,18005,05005,17005,142514.207.200
01 feb 20245,24005,35005,07005,23005,202114.385.600
31 gen 20245,12005,26005,04005,09005,062915.113.600
30 gen 20245,22005,23005,06005,11005,082815.777.400
29 gen 20245,29005,35005,21005,28005,251912.753.900
26 gen 20245,35005,42005,30005,34005,31169.492.400
25 gen 20245,50005,51005,24005,37005,341411.301.800
24 gen 20245,49005,54005,35005,42005,391111.667.100
23 gen 20245,34005,44005,30005,44005,41107.452.100
22 gen 20245,41005,49005,37005,42005,391110.303.400
19 gen 20245,31005,44005,29005,42005,391115.185.700
18 gen 20245,20005,37005,19005,36005,331514.769.600
17 gen 20245,10005,28005,07005,26005,232018.202.600
16 gen 20245,18005,23005,08005,17005,142512.149.100
12 gen 20245,28005,31005,19005,21005,18238.442.400
11 gen 20245,36005,37005,15005,24005,21218.702.500
10 gen 20245,35005,43005,29005,37005,341412.243.100
09 gen 20245,43005,46005,35005,40005,371211.106.400
08 gen 20245,45005,55005,42005,48005,450813.423.800
05 gen 20245,41005,55005,37005,46005,430915.562.600
04 gen 20245,40005,47005,29005,43005,40118.881.700
03 gen 20245,49005,52005,37005,44005,411014.631.900
02 gen 20245,45005,68005,42005,49005,460815.594.800
29 dic 20235,52005,52005,42005,47005,44098.542.800
28 dic 20235,49005,60005,49005,53005,50067.115.700
27 dic 20235,49005,57005,44005,48005,45088.919.800
26 dic 20235,45005,53005,42005,50005,47077.249.000
22 dic 20235,48005,49005,39005,47005,44098.635.000
21 dic 20235,30005,49005,27005,48005,450810.321.600
20 dic 20235,43005,63005,21005,23005,202115.822.600
19 dic 20235,29005,47005,26005,45005,421013.740.100
18 dic 20235,42005,42005,14005,23005,202117.749.700
15 dic 20235,71005,78005,29005,40005,371232.865.100
14 dic 20235,50005,75005,40005,69005,659721.754.700
13 dic 20235,29005,46005,21005,43005,401121.829.800
12 dic 20235,00005,30004,67005,30005,271828.507.300
11 dic 20234,70005,13004,68005,02004,993322.146.300
08 dic 20234,63004,68004,57004,64004,61539.489.500
07 dic 20234,55004,71004,48004,71004,684913.968.900
06 dic 20234,57004,65004,49004,49004,466110.556.500
05 dic 20234,53004,55004,41004,51004,486016.016.700
04 dic 20234,85004,86004,53004,56004,535714.544.700
01 dic 20234,70004,91004,59004,88004,854011.257.500
30 nov 20234,71004,76004,62004,68004,655117.758.100
29 nov 20234,86004,86004,60004,70004,675012.022.500
28 nov 20234,83004,84004,72004,75004,72478.681.200
27 nov 20234,91004,91004,79004,83004,80436.668.800
24 nov 20234,90004,94004,85004,93004,90373.740.400
22 nov 20234,86004,96004,86004,90004,873910.059.800
21 nov 20235,15005,15004,84004,85004,824211.353.900
20 nov 20235,11005,18005,05005,14005,11268.993.100
17 nov 20235,14005,14005,02005,08005,05298.940.200
16 nov 20235,27005,28004,96005,13005,102710.190.100
15 nov 20235,49005,62005,15005,19005,162420.913.700
14 nov 20234,75004,89004,72004,89004,864010.685.200
13 nov 20234,65004,68004,54004,67004,64517.803.900
10 nov 20234,70004,74004,57004,63004,605312.862.700
09 nov 20234,68005,07004,66004,69004,665010.248.400
08 nov 20234,63004,74004,62004,68004,65518.540.700
07 nov 20234,65004,81004,61004,71004,684911.046.400
06 nov 20234,95005,14004,70004,71004,684910.162.200
06 nov 20230.027 Dividendo
03 nov 20234,75005,07004,72004,95004,896817.487.500
02 nov 20234,53004,68004,52004,65004,600011.910.700
01 nov 20234,31004,55004,21004,50004,451618.488.700
31 ott 20234,26004,48004,17004,28004,234013.351.200
30 ott 20234,16004,24004,14004,18004,135113.690.000
27 ott 20234,20004,24004,11004,12004,07579.909.600
26 ott 20234,45004,45004,22004,23004,184511.514.500
25 ott 20234,40004,44004,32004,36004,313113.693.900
24 ott 20234,54004,55004,41004,44004,39236.453.400
23 ott 20234,50004,54004,40004,48004,43189.676.300
20 ott 20234,46004,56004,45004,47004,42198.385.300
19 ott 20234,60004,69004,54004,56004,51108.771.400
18 ott 20234,72004,72004,59004,60004,55055.761.400
17 ott 20234,89004,90004,71004,72004,66938.640.200
16 ott 20234,85004,89004,74004,84004,788011.469.800
13 ott 20234,69004,86004,62004,85004,797918.206.700
12 ott 20234,61004,63004,47004,59004,540712.338.800
11 ott 20234,57004,59004,47004,59004,54078.820.400
10 ott 20234,46004,49004,43004,47004,421912.000.800
09 ott 20234,32004,51004,27004,42004,37259.652.200
06 ott 20234,34004,42004,28004,32004,273613.575.500
05 ott 20234,50004,50004,33004,37004,323012.208.700
04 ott 20234,36004,49004,30004,45004,402214.705.900
*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...