XNAS
Datos históricos de Satellogic Inc.
Satellogic Inc. · SATLW
$0.30
▲ +0.34 (+113.56%)
Última operación · 10/10/2026, 17:42:05 UTC
- Variación en el periodo
- −18.31%
- Máximo
- US$5.00
- 26 de mayo de 2026
- Mínimo
- US$0.08
- 14 de noviembre de 2025
- Volumen medio diario
- 0.06 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 | 0.33 | 0.33 | 0.20 | 0.30 | −7.81% | 27,581 |
| 8 oct 2026 | 0.31 | 0.35 | 0.29 | 0.32 | −23.79% | 22,184 |
| 7 oct 2026 | 0.37 | 0.42 | 0.35 | 0.42 | −4.55% | 3,404 |
| 6 oct 2026 | 0.41 | 0.44 | 0.41 | 0.44 | −10.22% | 3,548 |
| 5 oct 2026 | 0.49 | 0.49 | 0.49 | 0.49 | +8.89% | 130 |
| 2 oct 2026 | 0.42 | 0.53 | 0.42 | 0.45 | +13.24% | 8,722 |
| 1 oct 2026 | 0.44 | 0.45 | 0.36 | 0.40 | −17.55% | 1,665 |
| 30 sep 2026 | 0.60 | 0.60 | 0.46 | 0.48 | −19.67% | 6,809 |
| 28 sep 2026 | 0.64 | 0.64 | 0.59 | 0.60 | −7.69% | 7,810 |
| 25 sep 2026 | 0.60 | 0.70 | 0.52 | 0.65 | +20.37% | 148,596 |
| 24 sep 2026 | 0.55 | 0.57 | 0.53 | 0.54 | +16.13% | 4,664 |
| 23 sep 2026 | 0.45 | 0.52 | 0.42 | 0.47 | −22.50% | 25,095 |
| 22 sep 2026 | 0.54 | 0.60 | 0.45 | 0.60 | +25.00% | 26,404 |
| 21 sep 2026 | 0.41 | 0.60 | 0.41 | 0.48 | +11.37% | 40,332 |
| 18 sep 2026 | 0.55 | 0.55 | 0.34 | 0.43 | −20.19% | 21,996 |
| 17 sep 2026 | 0.42 | 0.55 | 0.40 | 0.54 | +41.36% | 33,630 |
| 16 sep 2026 | 0.35 | 0.44 | 0.34 | 0.38 | −16.04% | 1,711 |
| 15 sep 2026 | 0.40 | 0.50 | 0.30 | 0.46 | −9.09% | 72,752.166 |
| 14 sep 2026 | 0.48 | 0.51 | 0.40 | 0.50 | +13.93% | 41,957 |
| 11 sep 2026 | 0.51 | 0.51 | 0.42 | 0.44 | −6.55% | 1,148 |
| 10 sep 2026 | 0.59 | 0.59 | 0.41 | 0.47 | −4.06% | 9,720 |
| 9 sep 2026 | 0.50 | 0.50 | 0.47 | 0.49 | −16.95% | 7,313.722 |
| 8 sep 2026 | 0.50 | 0.59 | 0.47 | 0.59 | +10.28% | 8,026 |
| 4 sep 2026 | 0.55 | 0.55 | 0.54 | 0.54 | +2.88% | 302 |
| 3 sep 2026 | 0.57 | 0.57 | 0.49 | 0.52 | −0.19% | 1,631 |
| 2 sep 2026 | 0.50 | 0.55 | 0.46 | 0.52 | +0.19% | 27,640 |
| 1 sep 2026 | 0.55 | 0.55 | 0.50 | 0.52 | −5.45% | 5,204 |
| 31 ago 2026 | 0.55 | 0.55 | 0.50 | 0.55 | −5.17% | 6,094 |
| 28 ago 2026 | 0.60 | 0.60 | 0.55 | 0.58 | −19.44% | 1,566.664 |
| 27 ago 2026 | 0.63 | 0.73 | 0.63 | 0.72 | 0.00% | 8,444 |
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.