SATLD
CEDEAR USDSatellogic Inc. · SATL · NASDAQ GS
ISIN: ARCAVA460172 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
5.20
-0.38
-6.81%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5.43
Mínimo 5.16
Máximo 5.43
Volumen 5577
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 5.43 | 5.43 | 5.16 | 5.20 | 5577 |
| 08/09/2026 | 4.96 | 5.60 | 4.96 | 5.58 | 45276 |
| 07/09/2026 | 4.85 | 4.88 | 4.82 | 4.88 | 588 |
| 04/09/2026 | 5.14 | 5.17 | 4.82 | 4.83 | 6176 |
| 03/09/2026 | 5.19 | 5.20 | 4.71 | 4.87 | 21167 |
| 02/09/2026 | 4.81 | 5.01 | 4.79 | 4.95 | 6035 |
| 01/09/2026 | 4.93 | 5.00 | 4.77 | 4.83 | 9683 |
| 31/08/2026 | 5.00 | 5.05 | 4.98 | 4.98 | 943 |
| 28/08/2026 | 5.53 | 5.53 | 5.05 | 5.07 | 10658 |
| 27/08/2026 | 5.29 | 5.58 | 5.29 | 5.53 | 4347 |
| 26/08/2026 | 5.75 | 5.75 | 5.37 | 5.37 | 6001 |
| 25/08/2026 | 5.55 | 5.61 | 5.41 | 5.53 | 2944 |
| 24/08/2026 | 5.61 | 5.72 | 5.48 | 5.52 | 4773 |
| 21/08/2026 | 5.88 | 5.97 | 5.73 | 5.91 | 4758 |
| 20/08/2026 | 5.59 | 5.59 | 5.31 | 5.50 | 5856 |
| 19/08/2026 | 5.86 | 5.91 | 5.51 | 5.80 | 8498 |
| 18/08/2026 | 5.90 | 6.17 | 5.81 | 5.97 | 3670 |
| 14/08/2026 | 6.29 | 6.37 | 5.87 | 5.96 | 6376 |
| 13/08/2026 | 6.21 | 6.23 | 5.93 | 6.11 | 12052 |
| 12/08/2026 | 5.96 | 6.20 | 5.96 | 6.20 | 7331 |
| 11/08/2026 | 5.40 | 6.00 | 5.33 | 5.96 | 10259 |
| 10/08/2026 | 5.96 | 6.00 | 5.50 | 5.56 | 11931 |
| 07/08/2026 | 5.50 | 5.75 | 5.38 | 5.66 | 18310 |
| 06/08/2026 | 5.00 | 5.50 | 4.85 | 5.24 | 29716 |
| 05/08/2026 | 4.70 | 4.99 | 4.37 | 4.94 | 13184 |
| 04/08/2026 | 4.40 | 4.84 | 4.35 | 4.76 | 18523 |
| 03/08/2026 | 3.72 | 4.14 | 3.60 | 4.10 | 11340 |
| 31/07/2026 | 3.72 | 3.80 | 3.62 | 3.76 | 6640 |
| 30/07/2026 | 3.58 | 3.70 | 3.58 | 3.64 | 1832 |
| 29/07/2026 | 3.61 | 3.63 | 3.45 | 3.49 | 8253 |
| 28/07/2026 | 3.58 | 3.70 | 3.46 | 3.66 | 5786 |
| 27/07/2026 | 3.88 | 3.88 | 3.58 | 3.70 | 12652 |
| 24/07/2026 | 3.80 | 3.82 | 3.73 | 3.76 | 8688 |
| 23/07/2026 | 4.00 | 4.04 | 3.92 | 3.95 | 9803 |
| 22/07/2026 | 4.26 | 4.26 | 3.90 | 3.92 | 12887 |
| 21/07/2026 | 3.81 | 4.20 | 3.80 | 4.12 | 6719 |
| 20/07/2026 | 4.03 | 4.03 | 3.71 | 3.75 | 9914 |
| 17/07/2026 | 3.80 | 4.14 | 3.62 | 3.97 | 8583 |
| 16/07/2026 | 3.97 | 3.98 | 3.69 | 3.73 | 28991 |
| 15/07/2026 | 4.52 | 4.57 | 4.07 | 4.10 | 8622 |
| 14/07/2026 | 4.48 | 4.75 | 4.45 | 4.45 | 1994 |
| 13/07/2026 | 4.58 | 4.64 | 4.45 | 4.50 | 4233 |
| 10/07/2026 | 4.66 | 4.66 | 4.43 | 4.64 | 5364 |
| 08/07/2026 | 5.15 | 5.15 | 4.84 | 4.85 | 7547 |
| 07/07/2026 | 5.30 | 5.30 | 4.94 | 4.98 | 6549 |
| 06/07/2026 | 5.58 | 5.69 | 5.33 | 5.36 | 3313 |
| 03/07/2026 | 5.53 | 5.67 | 5.52 | 5.66 | 637 |
| 02/07/2026 | 5.98 | 6.30 | 5.51 | 5.59 | 8509 |
| 01/07/2026 | 5.80 | 6.18 | 5.80 | 5.85 | 7748 |
| 30/06/2026 | 5.97 | 6.26 | 5.92 | 6.00 | 9005 |