Satellogic Inc. (SATL)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.4500 | 1.5799 | 1.4400 | 1.4600 | 1.4600 | 29,885 |
| 08 may 2024 | 1.2500 | 1.8300 | 1.2500 | 1.4000 | 1.4000 | 429,300 |
| 07 may 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 29,500 |
| 06 may 2024 | 1.2100 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 24,800 |
| 03 may 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 43,600 |
| 02 may 2024 | 1.1800 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 37,900 |
| 01 may 2024 | 1.1200 | 1.3000 | 1.1200 | 1.1850 | 1.1850 | 95,500 |
| 30 abr 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 18,500 |
| 29 abr 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 15,800 |
| 26 abr 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 29,300 |
| 25 abr 2024 | 1.2430 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 20,900 |
| 24 abr 2024 | 1.1800 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 26,800 |
| 23 abr 2024 | 1.1800 | 1.3130 | 1.1800 | 1.2500 | 1.2500 | 23,600 |
| 22 abr 2024 | 1.1500 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 33,100 |
| 19 abr 2024 | 1.1600 | 1.2820 | 1.1560 | 1.2300 | 1.2300 | 51,700 |
| 18 abr 2024 | 1.2000 | 1.3000 | 1.1220 | 1.1800 | 1.1800 | 96,000 |
| 17 abr 2024 | 1.4000 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 72,500 |
| 16 abr 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 18,700 |
| 15 abr 2024 | 1.5300 | 1.5800 | 1.4000 | 1.4500 | 1.4500 | 40,400 |
| 12 abr 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 12,300 |
| 11 abr 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 12,700 |
| 10 abr 2024 | 1.5000 | 1.5800 | 1.4020 | 1.4800 | 1.4800 | 92,900 |
| 09 abr 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 13,400 |
| 08 abr 2024 | 1.6200 | 1.6200 | 1.4110 | 1.5100 | 1.5100 | 230,500 |
| 05 abr 2024 | 1.5350 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 20,400 |
| 04 abr 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 4,400 |
| 03 abr 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 19,200 |
| 02 abr 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 6,700 |
| 01 abr 2024 | 1.7700 | 1.7700 | 1.5300 | 1.5900 | 1.5900 | 24,800 |
| 28 mar 2024 | 1.6650 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 4,900 |
| 27 mar 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 4,300 |
| 26 mar 2024 | 1.6500 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 16,500 |
| 25 mar 2024 | 1.6300 | 1.6430 | 1.5800 | 1.6200 | 1.6200 | 12,700 |
| 22 mar 2024 | 1.7200 | 1.7700 | 1.6000 | 1.6600 | 1.6600 | 38,300 |
| 21 mar 2024 | 1.6800 | 1.7800 | 1.5770 | 1.7150 | 1.7150 | 16,700 |
| 20 mar 2024 | 1.7200 | 1.7900 | 1.5000 | 1.7200 | 1.7200 | 25,800 |
| 19 mar 2024 | 1.8000 | 1.8200 | 1.7610 | 1.8000 | 1.8000 | 11,200 |
| 18 mar 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 11,300 |
| 15 mar 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 8,800 |
| 14 mar 2024 | 1.8180 | 1.8340 | 1.7300 | 1.8100 | 1.8100 | 13,300 |
| 13 mar 2024 | 1.8450 | 1.9220 | 1.6800 | 1.7100 | 1.7100 | 36,100 |
| 12 mar 2024 | 1.8700 | 1.9400 | 1.7000 | 1.7800 | 1.7800 | 48,500 |
| 11 mar 2024 | 2.0000 | 2.0000 | 1.8200 | 1.9200 | 1.9200 | 15,000 |
| 08 mar 2024 | 2.1100 | 2.2960 | 1.8100 | 2.0300 | 2.0300 | 88,600 |
| 07 mar 2024 | 2.1400 | 2.2000 | 2.0000 | 2.0800 | 2.0800 | 41,600 |
| 06 mar 2024 | 2.0100 | 2.3500 | 1.8570 | 2.2000 | 2.2000 | 185,800 |
| 05 mar 2024 | 2.2600 | 2.2800 | 1.9000 | 2.1000 | 2.1000 | 196,000 |
| 04 mar 2024 | 1.5700 | 2.2900 | 1.5700 | 2.1800 | 2.1800 | 707,500 |
| 01 mar 2024 | 1.5700 | 1.5700 | 1.4400 | 1.4900 | 1.4900 | 7,200 |
| 29 feb 2024 | 1.5250 | 1.5400 | 1.4300 | 1.5150 | 1.5150 | 15,700 |
| 28 feb 2024 | 1.5000 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 19,200 |
| 27 feb 2024 | 1.4700 | 1.5640 | 1.4610 | 1.5500 | 1.5500 | 11,300 |
| 26 feb 2024 | 1.5600 | 1.5600 | 1.3920 | 1.5000 | 1.5000 | 24,400 |
| 23 feb 2024 | 1.5700 | 1.5700 | 1.3000 | 1.5500 | 1.5500 | 38,500 |
| 22 feb 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 12,600 |
| 21 feb 2024 | 1.5000 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 8,200 |
| 20 feb 2024 | 1.5400 | 1.5400 | 1.4650 | 1.5300 | 1.5300 | 8,700 |
| 16 feb 2024 | 1.5000 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 6,500 |
| 15 feb 2024 | 1.5600 | 1.5600 | 1.4400 | 1.5100 | 1.5100 | 17,400 |
| 14 feb 2024 | 1.5500 | 1.5500 | 1.3800 | 1.4400 | 1.4400 | 28,100 |
| 13 feb 2024 | 1.4500 | 1.5600 | 1.3730 | 1.4500 | 1.4500 | 33,200 |
| 12 feb 2024 | 1.3650 | 1.5100 | 1.3500 | 1.4600 | 1.4600 | 84,400 |
| 09 feb 2024 | 1.3400 | 1.3750 | 1.3300 | 1.3500 | 1.3500 | 4,500 |
| 08 feb 2024 | 1.3300 | 1.4100 | 1.3260 | 1.3300 | 1.3300 | 32,400 |
| 07 feb 2024 | 1.3200 | 1.3350 | 1.2990 | 1.3300 | 1.3300 | 13,100 |
| 06 feb 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 13,500 |
| 05 feb 2024 | 1.3400 | 1.4000 | 1.3350 | 1.3550 | 1.3550 | 2,900 |
| 02 feb 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 12,200 |
| 01 feb 2024 | 1.4500 | 1.4800 | 1.3600 | 1.3790 | 1.3790 | 39,000 |
| 31 ene 2024 | 1.4150 | 1.4300 | 1.3160 | 1.4000 | 1.4000 | 14,800 |
| 30 ene 2024 | 1.4100 | 1.4460 | 1.3800 | 1.4050 | 1.4050 | 18,100 |
| 29 ene 2024 | 1.5300 | 1.5800 | 1.3500 | 1.4300 | 1.4300 | 44,900 |
| 26 ene 2024 | 1.5690 | 1.5690 | 1.4120 | 1.5400 | 1.5400 | 10,900 |
| 25 ene 2024 | 1.4600 | 1.5800 | 1.3900 | 1.5400 | 1.5400 | 57,400 |
| 24 ene 2024 | 1.3300 | 1.5700 | 1.2900 | 1.4900 | 1.4900 | 121,900 |
| 23 ene 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 28,800 |
| 22 ene 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 61,000 |
| 19 ene 2024 | 1.2600 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 9,400 |
| 18 ene 2024 | 1.3300 | 1.3680 | 1.2500 | 1.2700 | 1.2700 | 54,900 |
| 17 ene 2024 | 1.3690 | 1.3690 | 1.3000 | 1.3300 | 1.3300 | 5,500 |
| 16 ene 2024 | 1.3000 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 18,300 |
| 12 ene 2024 | 1.2900 | 1.4200 | 1.2900 | 1.3400 | 1.3400 | 23,300 |
| 11 ene 2024 | 1.5000 | 1.5000 | 1.2500 | 1.3000 | 1.3000 | 87,700 |
| 10 ene 2024 | 1.5300 | 1.5680 | 1.4900 | 1.5000 | 1.5000 | 13,600 |
| 09 ene 2024 | 1.5000 | 1.5800 | 1.4890 | 1.4900 | 1.4900 | 16,000 |
| 08 ene 2024 | 1.6100 | 1.6250 | 1.4700 | 1.5500 | 1.5500 | 67,600 |
| 05 ene 2024 | 1.5700 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 8,700 |
| 04 ene 2024 | 1.5700 | 1.6420 | 1.5000 | 1.5000 | 1.5000 | 35,700 |
| 03 ene 2024 | 1.5500 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 18,300 |
| 02 ene 2024 | 1.7100 | 1.7400 | 1.5200 | 1.5500 | 1.5500 | 144,200 |
| 29 dic 2023 | 1.8500 | 1.8500 | 1.6800 | 1.7500 | 1.7500 | 25,100 |
| 28 dic 2023 | 1.8600 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 46,900 |
| 27 dic 2023 | 1.9800 | 1.9850 | 1.7600 | 1.8700 | 1.8700 | 52,100 |
| 26 dic 2023 | 1.6800 | 1.9500 | 1.6800 | 1.9500 | 1.9500 | 74,400 |
| 22 dic 2023 | 1.5700 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 24,500 |
| 21 dic 2023 | 1.7800 | 1.7800 | 1.5700 | 1.6000 | 1.6000 | 195,000 |
| 20 dic 2023 | 1.9200 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 91,400 |
| 19 dic 2023 | 1.7500 | 2.0000 | 1.7500 | 1.8600 | 1.8600 | 67,700 |
| 18 dic 2023 | 1.8800 | 1.8800 | 1.7000 | 1.7900 | 1.7900 | 73,000 |
| 15 dic 2023 | 1.9000 | 1.9000 | 1.7400 | 1.9000 | 1.9000 | 49,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.