Italia markets open in 3 hours 17 minutes

Sirius XM Holdings Inc. (SIRI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,7700+0,1600 (+4,43%)
Alla chiusura: 04:00PM EDT
3,7700 0,00 (0,00%)
Dopo ore: 07:45PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20233,59003,78003,55003,77003,770022.120.400
23 mar 20233,69003,70003,57003,61003,610018.371.900
22 mar 20233,78003,81003,66003,68003,680017.610.200
21 mar 20233,73003,81003,71003,80003,800016.238.500
20 mar 20233,64003,74003,63003,71003,710014.919.900
17 mar 20233,60003,66003,60003,64003,640027.303.200
16 mar 20233,61003,64003,56003,61003,610019.807.300
15 mar 20233,44003,66003,43003,64003,640021.393.300
14 mar 20233,65003,67003,49003,51003,510017.727.700
13 mar 20233,67003,79003,62003,63003,630025.499.900
10 mar 20233,80003,80003,64003,67003,670021.692.300
09 mar 20233,86003,89003,77003,80003,800018.992.400
08 mar 20234,07004,08003,83003,86003,860035.286.500
07 mar 20234,26004,29004,04004,06004,060021.534.700
06 mar 20234,22004,33004,20004,30004,300017.895.300
03 mar 20234,28004,31004,24004,25004,250014.396.800
02 mar 20234,25004,31004,22004,30004,300011.866.100
01 mar 20234,39004,39004,22004,27004,270014.731.000
28 feb 20234,47004,47004,37004,39004,390014.911.800
27 feb 20234,41004,46004,40004,46004,460011.741.600
24 feb 20234,38004,43004,32004,39004,390015.186.600
23 feb 20234,39004,41004,34004,39004,390014.177.700
22 feb 20234,46004,48004,39004,40004,400013.720.600
21 feb 20234,56004,58004,45004,45004,450012.186.500
17 feb 20234,60004,64004,55004,60004,600017.417.300
16 feb 20234,68004,71004,60004,61004,610021.546.500
15 feb 20234,61004,71004,59004,69004,690017.758.000
14 feb 20234,68004,70004,60004,65004,650014.380.500
13 feb 20234,71004,74004,68004,71004,710014.205.600
10 feb 20234,73004,78004,68004,72004,720019.070.400
09 feb 20235,01005,08004,76004,78004,780017.460.000
08 feb 20235,04005,06004,97005,00005,000016.649.000
08 feb 20230.024 Dividendo
07 feb 20234,99005,09004,95005,06005,036025.446.200
06 feb 20235,20005,21004,97004,99004,966329.559.000
03 feb 20235,36005,39005,21005,22005,195225.840.600
02 feb 20235,62005,67005,26005,30005,274948.134.700
01 feb 20235,77005,89005,76005,86005,832217.869.100
31 gen 20235,90005,91005,73005,79005,762529.974.600
30 gen 20235,87005,91005,86005,87005,84229.961.000
27 gen 20235,88005,95005,84005,92005,891910.856.700
26 gen 20235,92005,94005,88005,90005,872016.072.000
25 gen 20235,79005,93005,75005,91005,882016.116.900
24 gen 20235,88005,88005,76005,79005,762512.954.900
23 gen 20235,84005,91005,83005,88005,852111.811.300
20 gen 20235,78005,86005,77005,84005,812311.807.200
19 gen 20235,82005,84005,78005,79005,762512.455.000
18 gen 20235,99005,99005,83005,84005,812318.282.700
17 gen 20235,95006,00005,92005,98005,95168.287.100
13 gen 20235,94005,96005,89005,96005,93178.347.900
12 gen 20235,97006,00005,90005,96005,931710.547.400
11 gen 20235,94006,00005,91006,00005,97159.102.700
10 gen 20235,88005,93005,86005,91005,88208.439.000
09 gen 20235,94005,96005,89005,91005,88209.848.400
06 gen 20235,89005,99005,87005,99005,961611.929.800
05 gen 20235,85005,87005,79005,83005,802311.576.100
04 gen 20235,85005,92005,83005,86005,832218.321.800
03 gen 20235,84005,86005,72005,79005,762516.513.500
30 dic 20225,80005,84005,76005,84005,81239.834.900
29 dic 20225,79005,86005,78005,82005,792411.556.800
28 dic 20225,78005,84005,73005,73005,702812.254.400
27 dic 20225,88005,91005,77005,78005,75268.266.100
23 dic 20225,83005,88005,80005,84005,81239.712.800
22 dic 20225,85005,87005,76005,81005,782417.851.400
21 dic 20225,92005,93005,84005,90005,872012.282.100
20 dic 20225,91005,93005,85005,87005,84228.822.500
19 dic 20226,00006,01005,88005,90005,872011.987.400
16 dic 20225,91005,99005,91005,96005,931733.316.700
15 dic 20226,09006,11005,97005,97005,941716.720.700
14 dic 20226,12006,21006,07006,12006,091013.779.800
13 dic 20226,25006,26006,14006,16006,130815.129.600
12 dic 20226,09006,17006,05006,15006,12089.467.400
09 dic 20226,17006,17006,09006,11006,08108.435.200
08 dic 20226,19006,21006,11006,16006,130811.545.900
07 dic 20226,11006,22006,10006,20006,170612.467.600
06 dic 20226,21006,23006,12006,15006,120812.915.400
05 dic 20226,18006,21006,15006,18006,150714.386.700
02 dic 20226,36006,36006,24006,24006,210415.222.000
01 dic 20226,36006,54006,35006,41006,379619.294.100
30 nov 20226,43006,49006,31006,49006,459222.117.600
29 nov 20226,37006,43006,35006,41006,379611.000.900
28 nov 20226,48006,51006,38006,38006,349710.770.700
25 nov 20226,45006,80006,45006,49006,45923.838.100
23 nov 20226,46006,54006,45006,50006,469210.046.100
22 nov 20226,45006,50006,41006,49006,45928.548.100
21 nov 20226,41006,48006,38006,43006,399513.781.100
18 nov 20226,37006,42006,27006,39006,359713.705.000
17 nov 20226,38006,49006,28006,36006,329819.702.500
16 nov 20226,49006,52006,42006,48006,449316.814.800
15 nov 20226,45006,50006,41006,47006,439317.379.000
14 nov 20226,45006,48006,41006,42006,389515.459.100
11 nov 20226,40006,45006,32006,44006,409515.178.100
10 nov 20226,38006,47006,33006,41006,379619.421.200
09 nov 20226,32006,39006,26006,32006,290012.917.800
09 nov 20220.024 Dividendo
08 nov 20226,30006,39006,27006,36006,305915.374.700
07 nov 20226,18006,28006,18006,28006,226616.165.800
04 nov 20226,14006,19006,08006,16006,107617.429.000
03 nov 20226,04006,12006,00006,09006,038218.926.100
02 nov 20226,09006,24006,02006,07006,018423.574.100
*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...