XNAS
Datos históricos de Gilat Satellite Networks Ltd.
Gilat Satellite Networks Ltd. · GILT
$8.90
▼ -0.01 (-0.11%)
Última operación · 10/10/2026, 18:05:50 UTC
- Variación en el periodo
- −34.26%
- Máximo
- US$20.93
- 11 de mayo de 2026
- Mínimo
- US$8.74
- 6 de octubre de 2026
- Volumen medio diario
- 0.77 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.40 | 9.42 | 8.88 | 8.94 | −4.08% | 638,692.215 |
| 8 oct 2026 | 9.24 | 9.43 | 9.09 | 9.32 | +1.08% | 1.25 M |
| 7 oct 2026 | 8.90 | 9.26 | 8.85 | 9.22 | 0.00% | 2.17 M |
| 6 oct 2026 | 8.85 | 9.24 | 8.74 | 9.22 | −1.91% | 1.54 M |
| 5 oct 2026 | 10.00 | 10.03 | 9.39 | 9.40 | −6.28% | 777,250.097 |
| 2 oct 2026 | 9.97 | 10.18 | 9.80 | 10.03 | +1.93% | 373,649.721 |
| 1 oct 2026 | 9.84 | 9.88 | 9.61 | 9.84 | −0.30% | 408,448.161 |
| 30 sep 2026 | 10.00 | 10.11 | 9.84 | 9.87 | −0.70% | 473,321.461 |
| 29 sep 2026 | 10.18 | 10.18 | 9.90 | 9.94 | −0.70% | 515,147.58 |
| 28 sep 2026 | 10.05 | 10.14 | 9.93 | 10.01 | −1.28% | 364,814.653 |
| 25 sep 2026 | 10.09 | 10.32 | 10.02 | 10.14 | +1.20% | 267,478.134 |
| 24 sep 2026 | 9.76 | 10.12 | 9.68 | 10.02 | +0.40% | 320,814.192 |
| 23 sep 2026 | 10.10 | 10.28 | 9.91 | 9.98 | −0.30% | 357,116.634 |
| 22 sep 2026 | 10.05 | 10.05 | 9.67 | 10.01 | −0.50% | 362,804.523 |
| 21 sep 2026 | 9.93 | 10.07 | 9.76 | 10.06 | +2.44% | 475,512.426 |
| 18 sep 2026 | 10.01 | 10.02 | 9.66 | 9.82 | −1.31% | 1.24 M |
| 17 sep 2026 | 10.28 | 10.38 | 9.94 | 9.95 | +1.02% | 499,319.466 |
| 16 sep 2026 | 9.78 | 9.90 | 9.61 | 9.85 | +2.18% | 452,032.528 |
| 15 sep 2026 | 9.68 | 9.73 | 9.47 | 9.64 | −0.62% | 264,310.661 |
| 14 sep 2026 | 9.65 | 9.86 | 9.63 | 9.70 | −1.92% | 425,715.358 |
| 11 sep 2026 | 9.66 | 9.93 | 9.61 | 9.89 | +3.67% | 399,435.048 |
| 10 sep 2026 | 9.45 | 9.82 | 9.37 | 9.54 | −2.15% | 436,115.474 |
| 9 sep 2026 | 10.32 | 10.44 | 9.73 | 9.75 | −1.91% | 711,717.987 |
| 8 sep 2026 | 9.97 | 10.06 | 9.65 | 9.94 | −1.78% | 522,989.44 |
| 4 sep 2026 | 10.32 | 10.47 | 10.04 | 10.12 | −1.75% | 485,201.161 |
| 3 sep 2026 | 10.33 | 10.42 | 10.17 | 10.30 | +1.78% | 468,848.244 |
| 2 sep 2026 | 10.07 | 10.22 | 9.94 | 10.12 | +0.60% | 496,531.591 |
| 1 sep 2026 | 9.96 | 10.38 | 9.92 | 10.06 | +1.62% | 667,431.333 |
| 31 ago 2026 | 9.86 | 9.94 | 9.68 | 9.90 | −0.40% | 723,520.05 |
| 28 ago 2026 | 10.28 | 10.35 | 9.91 | 9.94 | −4.05% | 406,225.083 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.