SATLC
CEDEAR EXTSatellogic Inc. · SATL · NASDAQ GS
ISIN: ARCAVA460172 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
5.00
+0.33
+7.07%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5.00
Mínimo 5.00
Máximo 5.00
Volumen 3
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 5.00 | 5.00 | 5.00 | 5.00 | 3 |
| 08/09/2026 | 0.00 | 0.00 | 0.00 | 4.67 | 0 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 4.67 | 0 |
| 04/09/2026 | 4.67 | 4.67 | 4.67 | 4.67 | 5 |
| 03/09/2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4 |
| 02/09/2026 | 0.00 | 0.00 | 0.00 | 4.84 | 0 |
| 01/09/2026 | 0.00 | 0.00 | 0.00 | 4.84 | 0 |
| 31/08/2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4 |
| 28/08/2026 | 5.00 | 5.00 | 5.00 | 5.00 | 10 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 5.54 | 0 |
| 26/08/2026 | 0.00 | 0.00 | 0.00 | 5.54 | 0 |
| 25/08/2026 | 0.00 | 0.00 | 0.00 | 5.54 | 0 |
| 24/08/2026 | 0.00 | 0.00 | 0.00 | 5.54 | 0 |
| 21/08/2026 | 0.00 | 0.00 | 0.00 | 5.54 | 0 |
| 20/08/2026 | 0.00 | 0.00 | 0.00 | 5.54 | 0 |
| 19/08/2026 | 5.59 | 5.59 | 5.51 | 5.54 | 5 |
| 18/08/2026 | 5.86 | 5.86 | 5.86 | 5.86 | 65 |
| 14/08/2026 | 0.00 | 0.00 | 0.00 | 5.76 | 0 |
| 13/08/2026 | 5.95 | 5.96 | 5.76 | 5.76 | 362 |
| 12/08/2026 | 0.00 | 0.00 | 0.00 | 3.98 | 0 |
| 11/08/2026 | 0.00 | 0.00 | 0.00 | 3.98 | 0 |
| 10/08/2026 | 0.00 | 0.00 | 0.00 | 3.98 | 0 |
| 07/08/2026 | 0.00 | 0.00 | 0.00 | 3.98 | 0 |
| 06/08/2026 | 0.00 | 0.00 | 0.00 | 3.98 | 0 |
| 05/08/2026 | 0.00 | 0.00 | 0.00 | 3.98 | 0 |
| 04/08/2026 | 0.00 | 0.00 | 0.00 | 3.98 | 0 |
| 03/08/2026 | 3.98 | 3.98 | 3.98 | 3.98 | 40 |
| 31/07/2026 | 0.00 | 0.00 | 0.00 | 4.08 | 0 |
| 30/07/2026 | 0.00 | 0.00 | 0.00 | 4.08 | 0 |
| 29/07/2026 | 0.00 | 0.00 | 0.00 | 4.08 | 0 |
| 28/07/2026 | 4.08 | 4.08 | 4.08 | 4.08 | 11 |
| 27/07/2026 | 0.00 | 0.00 | 0.00 | 4.43 | 0 |
| 24/07/2026 | 0.00 | 0.00 | 0.00 | 4.43 | 0 |
| 23/07/2026 | 0.00 | 0.00 | 0.00 | 4.43 | 0 |
| 22/07/2026 | 0.00 | 0.00 | 0.00 | 4.43 | 0 |
| 21/07/2026 | 0.00 | 0.00 | 0.00 | 4.43 | 0 |
| 20/07/2026 | 0.00 | 0.00 | 0.00 | 4.43 | 0 |
| 17/07/2026 | 0.00 | 0.00 | 0.00 | 4.43 | 0 |
| 16/07/2026 | 0.00 | 0.00 | 0.00 | 4.43 | 0 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 4.43 | 0 |
| 14/07/2026 | 4.43 | 4.43 | 4.43 | 4.43 | 13 |
| 13/07/2026 | 0.00 | 0.00 | 0.00 | 4.73 | 0 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 4.73 | 0 |
| 08/07/2026 | 4.73 | 4.73 | 4.73 | 4.73 | 51 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 4.60 | 0 |
| 06/07/2026 | 0.00 | 0.00 | 0.00 | 4.60 | 0 |
| 03/07/2026 | 0.00 | 0.00 | 0.00 | 4.60 | 0 |
| 02/07/2026 | 0.00 | 0.00 | 0.00 | 4.60 | 0 |
| 01/07/2026 | 0.00 | 0.00 | 0.00 | 4.60 | 0 |
| 30/06/2026 | 0.00 | 0.00 | 0.00 | 4.60 | 0 |