XNAS
Datos históricos de Satellos Bioscience Inc.
Satellos Bioscience Inc. · MSLE
$7.49
▲ +0.04 (+0.53%)
Última operación · 10/10/2026, 18:38:07 UTC
- Variación en el periodo
- −33.42%
- Máximo
- US$13.39
- 3 de marzo de 2026
- Mínimo
- US$5.44
- 24 de junio de 2026
- Volumen medio diario
- 0.06 M
Del 6 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.30 | 7.74 | 7.29 | 7.49 | +1.97% | 59,901.276 |
| 8 oct 2026 | 8.08 | 8.08 | 7.25 | 7.35 | −3.74% | 121,436.066 |
| 7 oct 2026 | 7.70 | 8.35 | 7.44 | 7.63 | +1.19% | 47,667.81 |
| 6 oct 2026 | 8.08 | 8.38 | 7.54 | 7.54 | −6.34% | 48,080.624 |
| 5 oct 2026 | 8.46 | 8.60 | 8.05 | 8.05 | −5.29% | 24,845.237 |
| 2 oct 2026 | 8.56 | 8.73 | 8.33 | 8.50 | 0.00% | 27,735.506 |
| 1 oct 2026 | 8.51 | 8.94 | 8.30 | 8.50 | 0.00% | 79,977.03 |
| 30 sep 2026 | 8.60 | 8.82 | 8.45 | 8.50 | −1.16% | 89,166.199 |
| 29 sep 2026 | 8.67 | 8.85 | 8.35 | 8.60 | −2.38% | 433,303.357 |
| 28 sep 2026 | 8.51 | 9.03 | 8.51 | 8.81 | +1.26% | 48,092.795 |
| 25 sep 2026 | 8.78 | 8.86 | 8.54 | 8.70 | −0.11% | 37,398.661 |
| 24 sep 2026 | 8.50 | 8.77 | 8.36 | 8.71 | +3.57% | 40,972.172 |
| 23 sep 2026 | 8.84 | 8.86 | 8.41 | 8.41 | −5.19% | 42,990.989 |
| 22 sep 2026 | 9.16 | 9.43 | 8.82 | 8.87 | −3.38% | 26,800.022 |
| 21 sep 2026 | 9.31 | 9.47 | 9.16 | 9.18 | −1.50% | 11,944.022 |
| 18 sep 2026 | 9.72 | 9.75 | 9.31 | 9.32 | −3.72% | 19,816.022 |
| 17 sep 2026 | 9.27 | 9.76 | 9.27 | 9.68 | +4.09% | 17,616.725 |
| 16 sep 2026 | 9.50 | 9.66 | 9.19 | 9.30 | −0.64% | 29,773.083 |
| 15 sep 2026 | 9.70 | 9.70 | 9.33 | 9.36 | −4.39% | 16,859.45 |
| 14 sep 2026 | 9.76 | 10.00 | 9.76 | 9.79 | +0.41% | 7,735.272 |
| 11 sep 2026 | 10.13 | 10.30 | 9.44 | 9.75 | −2.99% | 33,718.022 |
| 10 sep 2026 | 10.13 | 10.50 | 9.82 | 10.05 | +0.30% | 47,209.748 |
| 9 sep 2026 | 9.45 | 10.47 | 9.27 | 10.02 | +9.15% | 72,634.034 |
| 8 sep 2026 | 9.00 | 9.55 | 8.91 | 9.18 | +2.34% | 82,266.022 |
| 4 sep 2026 | 9.13 | 9.25 | 8.95 | 8.97 | −1.21% | 25,590.442 |
| 3 sep 2026 | 9.13 | 9.38 | 8.96 | 9.08 | +0.33% | 27,482.384 |
| 2 sep 2026 | 9.12 | 9.20 | 8.93 | 9.05 | −0.33% | 10,800.411 |
| 1 sep 2026 | 9.25 | 9.26 | 9.07 | 9.08 | −2.78% | 3,496.775 |
| 31 ago 2026 | 8.78 | 9.45 | 8.68 | 9.34 | +7.85% | 53,274.294 |
| 28 ago 2026 | 9.55 | 9.55 | 8.66 | 8.66 | −9.89% | 18,266.022 |
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.