XNAS
Datos históricos de Satellogic Inc.
Satellogic Inc. · SATL
$5.18
▲ +0.01 (+0.19%)
Última operación · 10/10/2026, 17:19:58 UTC
- Variación en el periodo
- +51.92%
- Máximo
- US$12.00
- 26 de mayo de 2026
- Mínimo
- US$1.26
- 21 de noviembre de 2025
- Volumen medio diario
- 7.7 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 | 5.18 | 5.18 | 4.82 | 5.15 | +1.38% | 3.65 M |
| 8 oct 2026 | 5.14 | 5.18 | 4.90 | 5.08 | −1.93% | 3.68 M |
| 7 oct 2026 | 5.32 | 5.36 | 5.08 | 5.18 | −5.99% | 3.48 M |
| 6 oct 2026 | 5.46 | 5.74 | 5.36 | 5.51 | +3.57% | 4.7 M |
| 5 oct 2026 | 5.64 | 5.67 | 5.20 | 5.32 | −7.16% | 7.78 M |
| 2 oct 2026 | 5.52 | 6.04 | 5.41 | 5.73 | +5.72% | 6.31 M |
| 1 oct 2026 | 5.55 | 5.71 | 5.30 | 5.42 | −1.99% | 4.7 M |
| 30 sep 2026 | 5.75 | 6.11 | 5.52 | 5.53 | −1.25% | 5.77 M |
| 29 sep 2026 | 6.17 | 6.24 | 5.57 | 5.60 | −7.44% | 6.17 M |
| 28 sep 2026 | 6.17 | 6.35 | 6.00 | 6.05 | −1.94% | 6.13 M |
| 25 sep 2026 | 6.00 | 6.45 | 6.00 | 6.17 | +3.87% | 7.51 M |
| 24 sep 2026 | 5.43 | 6.14 | 5.40 | 5.94 | +7.80% | 6.26 M |
| 23 sep 2026 | 5.74 | 5.74 | 5.46 | 5.51 | −4.01% | 3.67 M |
| 22 sep 2026 | 5.57 | 5.78 | 5.39 | 5.74 | +2.87% | 4.9 M |
| 21 sep 2026 | 5.18 | 5.63 | 5.18 | 5.58 | +9.20% | 5.87 M |
| 18 sep 2026 | 5.49 | 5.52 | 5.00 | 5.11 | −7.26% | 14 M |
| 17 sep 2026 | 5.10 | 5.69 | 5.10 | 5.51 | +11.31% | 6.34 M |
| 16 sep 2026 | 5.08 | 5.11 | 4.81 | 4.95 | −2.37% | 4.39 M |
| 15 sep 2026 | 4.83 | 5.20 | 4.77 | 5.07 | +4.54% | 4.71 M |
| 14 sep 2026 | 4.78 | 5.02 | 4.74 | 4.85 | +1.25% | 4.26 M |
| 11 sep 2026 | 4.86 | 4.96 | 4.68 | 4.79 | +1.91% | 2.66 M |
| 10 sep 2026 | 4.90 | 5.21 | 4.68 | 4.70 | −5.81% | 4.18 M |
| 9 sep 2026 | 5.27 | 5.30 | 4.95 | 4.99 | −6.73% | 4.95 M |
| 8 sep 2026 | 4.88 | 5.38 | 4.87 | 5.35 | +15.30% | 6.19 M |
| 4 sep 2026 | 4.68 | 4.81 | 4.58 | 4.64 | +0.22% | 2.87 M |
| 3 sep 2026 | 4.84 | 4.98 | 4.50 | 4.63 | −2.11% | 3.81 M |
| 2 sep 2026 | 4.57 | 4.81 | 4.57 | 4.73 | +2.83% | 3.27 M |
| 1 sep 2026 | 4.73 | 4.81 | 4.58 | 4.60 | −5.54% | 3.02 M |
| 31 ago 2026 | 4.81 | 4.90 | 4.77 | 4.87 | +0.41% | 2.99 M |
| 28 ago 2026 | 5.23 | 5.25 | 4.83 | 4.85 | −8.66% | 4.2 M |
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.