SATL
CEDEAR ARSSatellogic Inc. · SATL · NASDAQ GS
ISIN: ARCAVA460172 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
7935.00
-575.00
-6.76%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8385.00
Mínimo 7890.00
Máximo 8445.00
Volumen 279853
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 8385.00 | 8445.00 | 7890.00 | 7935.00 | 279853 |
| 08/09/2026 | 7565.00 | 8550.00 | 7565.00 | 8510.00 | 327367 |
| 07/09/2026 | 7205.00 | 7430.00 | 7205.00 | 7405.00 | 16093 |
| 04/09/2026 | 7385.00 | 7610.00 | 7280.00 | 7335.00 | 99596 |
| 03/09/2026 | 7595.00 | 7930.00 | 7170.00 | 7440.00 | 234163 |
| 02/09/2026 | 7340.00 | 7680.00 | 7275.00 | 7555.00 | 203244 |
| 01/09/2026 | 7605.00 | 7700.00 | 7300.00 | 7365.00 | 120217 |
| 31/08/2026 | 7755.00 | 7820.00 | 7615.00 | 7740.00 | 50571 |
| 28/08/2026 | 8400.00 | 8400.00 | 7755.00 | 7810.00 | 161178 |
| 27/08/2026 | 8395.00 | 8675.00 | 8395.00 | 8475.00 | 67875 |
| 26/08/2026 | 8630.00 | 8935.00 | 8195.00 | 8320.00 | 177898 |
| 25/08/2026 | 8550.00 | 8770.00 | 8350.00 | 8500.00 | 131057 |
| 24/08/2026 | 8850.00 | 8850.00 | 8430.00 | 8460.00 | 238826 |
| 21/08/2026 | 8600.00 | 9145.00 | 8600.00 | 9055.00 | 229778 |
| 20/08/2026 | 8635.00 | 8635.00 | 8150.00 | 8400.00 | 155243 |
| 19/08/2026 | 9010.00 | 9090.00 | 8480.00 | 8745.00 | 123286 |
| 18/08/2026 | 8795.00 | 9380.00 | 8685.00 | 9050.00 | 165347 |
| 14/08/2026 | 9495.00 | 9800.00 | 8850.00 | 9095.00 | 203275 |
| 13/08/2026 | 9350.00 | 9530.00 | 9065.00 | 9290.00 | 181477 |
| 12/08/2026 | 9100.00 | 9495.00 | 9000.00 | 9435.00 | 187175 |
| 11/08/2026 | 8275.00 | 9150.00 | 8105.00 | 9090.00 | 342370 |
| 10/08/2026 | 8750.00 | 9325.00 | 8330.00 | 8425.00 | 328645 |
| 07/08/2026 | 8240.00 | 8780.00 | 8090.00 | 8660.00 | 551676 |
| 06/08/2026 | 7600.00 | 8395.00 | 7350.00 | 7920.00 | 511306 |
| 05/08/2026 | 6980.00 | 7640.00 | 6715.00 | 7495.00 | 326962 |
| 04/08/2026 | 6500.00 | 7200.00 | 6500.00 | 7160.00 | 439043 |
| 03/08/2026 | 5570.00 | 6300.00 | 5480.00 | 6260.00 | 200158 |
| 31/07/2026 | 5655.00 | 5815.00 | 5500.00 | 5695.00 | 113301 |
| 30/07/2026 | 5480.00 | 5640.00 | 5370.00 | 5480.00 | 133421 |
| 29/07/2026 | 5600.00 | 5600.00 | 5230.00 | 5255.00 | 134927 |
| 28/07/2026 | 5660.00 | 5700.00 | 5300.00 | 5600.00 | 131597 |
| 27/07/2026 | 5800.00 | 6005.00 | 5460.00 | 5665.00 | 179753 |
| 24/07/2026 | 6045.00 | 6045.00 | 5665.00 | 5770.00 | 101560 |
| 23/07/2026 | 5945.00 | 6120.00 | 5825.00 | 6025.00 | 99182 |
| 22/07/2026 | 6105.00 | 6280.00 | 5870.00 | 5915.00 | 103432 |
| 21/07/2026 | 5900.00 | 6175.00 | 5650.00 | 6110.00 | 217415 |
| 20/07/2026 | 6200.00 | 6200.00 | 5585.00 | 5625.00 | 250120 |
| 17/07/2026 | 5495.00 | 6295.00 | 5425.00 | 6065.00 | 197189 |
| 16/07/2026 | 6160.00 | 6160.00 | 5585.00 | 5630.00 | 241235 |
| 15/07/2026 | 6825.00 | 6930.00 | 6175.00 | 6205.00 | 228589 |
| 14/07/2026 | 7110.00 | 7265.00 | 6700.00 | 6715.00 | 86851 |
| 13/07/2026 | 7110.00 | 7115.00 | 6750.00 | 6840.00 | 151836 |
| 10/07/2026 | 7360.00 | 7360.00 | 6765.00 | 7115.00 | 169628 |
| 08/07/2026 | 7620.00 | 8090.00 | 7375.00 | 7445.00 | 126676 |
| 07/07/2026 | 8115.00 | 8150.00 | 7600.00 | 7630.00 | 64629 |
| 06/07/2026 | 8510.00 | 8710.00 | 8080.00 | 8125.00 | 101239 |
| 03/07/2026 | 8550.00 | 8810.00 | 8225.00 | 8465.00 | 13959 |
| 02/07/2026 | 8800.00 | 9495.00 | 8400.00 | 8505.00 | 117324 |
| 01/07/2026 | 9005.00 | 9575.00 | 8500.00 | 8735.00 | 164219 |
| 30/06/2026 | 8800.00 | 9510.00 | 8800.00 | 9045.00 | 363758 |