Italia markets open in 5 hours 7 minutes

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,8800-0,1300 (-3,24%)
Alla chiusura: 04:00PM EDT
3,8300 -0,05 (-1,29%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
26 set 2022 - 26 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20233,65004,06003,48003,88003,880064.491.600
25 set 20234,00004,06003,97004,01004,01009.650.500
22 set 20234,13004,17004,01004,03004,03009.278.100
21 set 20234,12004,15004,06004,10004,100011.644.500
20 set 20234,21004,25004,11004,12004,12009.003.100
19 set 20234,07004,18004,07004,18004,180010.247.500
18 set 20234,02004,19004,01004,10004,100020.817.900
15 set 20234,34004,35003,93003,99003,990081.812.600
14 set 20234,18004,35004,18004,32004,320018.053.600
13 set 20234,27004,31004,15004,15004,150012.687.000
12 set 20234,17004,30004,15004,28004,280011.705.200
11 set 20234,24004,36004,21004,23004,230010.397.200
08 set 20234,24004,27004,17004,26004,260015.162.600
07 set 20234,29004,33004,13004,21004,210011.420.000
06 set 20234,27004,36004,23004,29004,29008.371.600
05 set 20234,48004,51004,26004,28004,280012.481.700
01 set 20234,45004,53004,42004,50004,500010.317.000
31 ago 20234,61004,61004,39004,40004,400015.290.000
30 ago 20234,45004,60004,43004,58004,580017.284.700
29 ago 20234,12004,33004,11004,28004,280011.030.900
28 ago 20234,08004,14004,04004,10004,10008.598.600
25 ago 20234,01004,13004,01004,04004,04008.886.700
24 ago 20234,10004,21003,99004,01004,010013.515.100
23 ago 20234,27004,28004,11004,13004,130016.915.300
22 ago 20234,47004,51004,23004,27004,270016.654.300
21 ago 20234,42004,50004,38004,40004,400011.450.600
18 ago 20234,50004,61004,46004,49004,490010.639.900
17 ago 20234,62004,66004,49004,50004,500011.623.900
16 ago 20234,70004,74004,62004,62004,62009.106.600
15 ago 20234,65004,75004,61004,71004,71008.703.700
14 ago 20234,72004,82004,67004,70004,70007.987.000
11 ago 20234,79004,88004,73004,75004,75008.312.600
10 ago 20235,00005,18004,82004,84004,840017.792.800
09 ago 20234,79004,91004,78004,88004,880013.107.400
08 ago 20234,72004,83004,61004,82004,820013.513.800
07 ago 20234,82004,86004,72004,81004,810010.602.300
07 ago 20230.024 Dividendo
04 ago 20235,02005,03004,69004,83004,806019.510.000
03 ago 20234,92005,06004,92004,98004,955310.707.800
02 ago 20235,03005,13004,82004,96004,935420.117.100
01 ago 20235,32005,65004,86004,98004,955324.528.200
31 lug 20235,21005,39005,07005,10005,074724.200.700
28 lug 20234,85005,16004,80005,11005,084619.849.300
27 lug 20234,96005,03004,70004,81004,786121.181.900
26 lug 20235,12005,30004,88004,89004,865731.869.900
25 lug 20235,96005,98005,07005,13005,104544.713.800
24 lug 20236,77006,94005,98006,00005,970239.118.000
21 lug 20236,99007,39006,57007,08007,0448132.913.300
20 lug 20235,47007,95005,43007,81007,7712127.968.500
19 lug 20235,29005,56005,27005,49005,462730.894.400
18 lug 20234,94005,37004,92005,29005,263730.128.300
17 lug 20234,71004,96004,65004,94004,915514.767.800
14 lug 20234,84004,85004,72004,75004,726415.178.500
13 lug 20234,80004,92004,78004,89004,86579.727.200
12 lug 20234,82004,86004,73004,81004,786114.071.200
11 lug 20234,63004,80004,61004,78004,756216.910.800
10 lug 20234,50004,67004,45004,61004,587117.402.000
07 lug 20234,44004,50004,41004,45004,427911.730.600
06 lug 20234,52004,53004,40004,44004,417911.983.300
05 lug 20234,60004,61004,45004,56004,537314.322.100
03 lug 20234,56004,64004,51004,63004,607011.365.800
30 giu 20234,37004,55004,32004,53004,507517.128.200
29 giu 20234,30004,33004,16004,33004,308515.686.800
28 giu 20234,14004,29004,11004,27004,248821.406.200
27 giu 20233,92004,32003,89004,09004,069739.288.300
26 giu 20233,83003,95003,80003,91003,890610.996.000
23 giu 20233,70003,85003,65003,83003,811023.944.800
22 giu 20233,67003,78003,65003,75003,731418.711.900
21 giu 20233,77003,77003,65003,66003,641814.579.000
20 giu 20233,95003,97003,70003,75003,731426.948.800
16 giu 20233,91003,98003,79003,94003,920457.970.500
15 giu 20233,79003,84003,75003,83003,811010.965.000
14 giu 20233,83003,91003,76003,77003,751318.443.300
13 giu 20233,81003,85003,78003,83003,811011.525.700
12 giu 20233,79003,82003,67003,79003,771214.183.700
09 giu 20233,89003,89003,79003,81003,791113.141.700
08 giu 20233,88003,92003,77003,88003,860714.961.800
07 giu 20233,74003,89003,71003,86003,840821.234.900
06 giu 20233,62003,74003,59003,73003,711512.731.200
05 giu 20233,58003,69003,57003,60003,582116.651.200
02 giu 20233,71003,74003,55003,58003,562216.878.500
01 giu 20233,59003,76003,48003,70003,681623.897.600
31 mag 20233,59003,63003,56003,56003,542324.174.100
30 mag 20233,53003,61003,52003,60003,582112.567.700
26 mag 20233,48003,56003,45003,53003,512513.610.800
25 mag 20233,48003,52003,45003,49003,472710.179.300
24 mag 20233,53003,54003,47003,53003,512513.017.200
23 mag 20233,54003,60003,50003,53003,512516.868.600
22 mag 20233,55003,58003,51003,55003,532412.426.600
19 mag 20233,65003,67003,50003,53003,512513.358.800
18 mag 20233,60003,65003,52003,63003,612013.752.700
17 mag 20233,55003,69003,51003,63003,612017.020.400
16 mag 20233,59003,63003,54003,54003,522412.439.800
15 mag 20233,55003,61003,52003,59003,57229.319.800
12 mag 20233,65003,66003,46003,55003,532415.774.300
11 mag 20233,38003,65003,38003,62003,602020.589.000
10 mag 20233,45003,48003,35003,42003,403016.180.900
09 mag 20233,57003,60003,41003,42003,403025.465.100
08 mag 20233,73003,76003,57003,60003,582120.685.500
05 mag 20233,61003,74003,60003,73003,711513.390.800
*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...