Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SATX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.62 | 0.007 | 1.14% | 0.62 | 0.62 | 0.600101 | 13,125 |
| 16 May 2024 | 0.613 | 0.0048 | 0.79% | 0.6042 | 0.629 | 0.585 | 21,213 |
| 15 May 2024 | 0.6082 | 0.0042 | 0.70% | 0.6009 | 0.615 | 0.591 | 43,330 |
| 14 May 2024 | 0.604 | 0.004 | 0.67% | 0.582 | 0.615 | 0.58 | 138,853 |
| 13 May 2024 | 0.60 | 0.0234 | 4.06% | 0.5886 | 0.624 | 0.5801 | 122,440 |
| 10 May 2024 | 0.5766 | -0.0709 | -10.95% | 0.65 | 0.65 | 0.571503 | 192,575 |
| 09 May 2024 | 0.6475 | 0.0175 | 2.78% | 0.649 | 0.65 | 0.6064 | 56,944 |
| 08 May 2024 | 0.63 | 0.01 | 1.61% | 0.60 | 0.63 | 0.5975 | 101,324 |
| 07 May 2024 | 0.62 | 0.03 | 5.08% | 0.5723 | 0.62 | 0.57 | 40,988 |
| 06 May 2024 | 0.59 | -0.0075 | -1.26% | 0.60 | 0.60 | 0.5701 | 96,952 |
| 03 May 2024 | 0.5975 | 0.0099 | 1.68% | 0.5646 | 0.60 | 0.5414 | 90,662 |
| 02 May 2024 | 0.5876 | 0.0116 | 2.01% | 0.5744 | 0.5876 | 0.56005 | 23,759 |
| 01 May 2024 | 0.576 | -0.0088 | -1.50% | 0.5572 | 0.58 | 0.53 | 34,127 |
| 30 Abr 2024 | 0.5848 | -0.0052 | -0.88% | 0.5847 | 0.59 | 0.58 | 5,194 |
| 29 Abr 2024 | 0.59 | -0.0088 | -1.47% | 0.5912 | 0.6055 | 0.56 | 50,120 |
| 26 Abr 2024 | 0.5988 | 0.0138 | 2.36% | 0.5784 | 0.60 | 0.5784 | 22,295 |
| 25 Abr 2024 | 0.585 | 0.0137 | 2.40% | 0.5713 | 0.60 | 0.5713 | 18,077 |
| 24 Abr 2024 | 0.5713 | -0.0135 | -2.31% | 0.5677 | 0.5736 | 0.5639 | 32,698 |
| 23 Abr 2024 | 0.5848 | 0.0316 | 5.71% | 0.5626 | 0.5986 | 0.55 | 50,730 |
| 22 Abr 2024 | 0.553201 | 0.0187 | 3.50% | 0.5346 | 0.5999 | 0.5346 | 89,904 |
| 19 Abr 2024 | 0.5345 | -0.0005 | -0.09% | 0.545 | 0.545 | 0.5211 | 14,849 |
| 18 Abr 2024 | 0.535 | 0.01375 | 2.64% | 0.5263 | 0.6435 | 0.51745 | 29,880 |
| 17 Abr 2024 | 0.52125 | -0.00885 | -1.67% | 0.52 | 0.55 | 0.50 | 46,151 |
| 16 Abr 2024 | 0.5301 | -0.0299 | -5.34% | 0.53 | 0.56 | 0.53 | 50,308 |
| 15 Abr 2024 | 0.56 | -0.0043 | -0.76% | 0.56 | 0.57 | 0.533 | 43,024 |
| 12 Abr 2024 | 0.5643 | -0.0157 | -2.71% | 0.5826 | 0.60 | 0.559 | 70,086 |
| 11 Abr 2024 | 0.58 | 0.02 | 3.57% | 0.5541 | 0.5938 | 0.5541 | 6,897 |
| 10 Abr 2024 | 0.56 | -0.04 | -6.67% | 0.60 | 0.6099 | 0.56 | 90,415 |
| 09 Abr 2024 | 0.60 | -0.001 | -0.17% | 0.6088 | 0.64 | 0.60 | 37,657 |
| 08 Abr 2024 | 0.601 | -0.0191 | -3.08% | 0.65 | 0.661 | 0.60 | 36,781 |
| 05 Abr 2024 | 0.6201 | -0.0099 | -1.57% | 0.6422 | 0.65 | 0.62 | 10,335 |
| 04 Abr 2024 | 0.63 | 0.00 | 0.00% | 0.6319 | 0.6599 | 0.63 | 87,261 |
| 03 Abr 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.6546 | 0.60 | 69,169 |
| 02 Abr 2024 | 0.63 | -0.0352 | -5.29% | 0.64 | 0.641 | 0.59 | 126,105 |
| 01 Abr 2024 | 0.6652 | 0.0433 | 6.96% | 0.6756 | 0.6999 | 0.650101 | 48,559 |
| 28 Mar 2024 | 0.6219 | -0.0281 | -4.32% | 0.68 | 0.698 | 0.6218 | 18,446 |
| 27 Mar 2024 | 0.65 | -0.04 | -5.80% | 0.6848 | 0.70 | 0.6045 | 76,608 |
| 26 Mar 2024 | 0.69 | -0.01 | -1.43% | 0.74 | 0.74 | 0.68 | 51,947 |
| 25 Mar 2024 | 0.70 | -0.01 | -1.41% | 0.7555 | 0.7555 | 0.69 | 124,382 |
| 22 Mar 2024 | 0.71 | 0.0706 | 11.04% | 0.658216 | 0.72 | 0.636976 | 155,823 |
| 21 Mar 2024 | 0.6394 | -0.0406 | -5.97% | 0.6596 | 0.66 | 0.627 | 42,225 |
| 20 Mar 2024 | 0.68 | 0.0912 | 15.49% | 0.5827 | 0.7299 | 0.58 | 300,383 |
| 19 Mar 2024 | 0.5888 | 0.04 | 7.29% | 0.575 | 0.5888 | 0.5695 | 92,660 |
| 18 Mar 2024 | 0.5488 | -0.0207 | -3.63% | 0.55 | 0.56 | 0.521 | 19,651 |
| 15 Mar 2024 | 0.5695 | 0.0005 | 0.09% | 0.5519 | 0.5695 | 0.5421 | 13,091 |
| 14 Mar 2024 | 0.569 | 0.029 | 5.37% | 0.57 | 0.59 | 0.5407 | 140,784 |
| 13 Mar 2024 | 0.54 | -0.0057 | -1.04% | 0.53 | 0.56 | 0.515 | 24,966 |
| 12 Mar 2024 | 0.5457 | -0.0046 | -0.84% | 0.5503 | 0.5503 | 0.51 | 31,155 |
| 11 Mar 2024 | 0.5503 | 0.0203 | 3.83% | 0.549 | 0.56 | 0.516623 | 63,168 |
| 08 Mar 2024 | 0.53 | -0.001 | -0.19% | 0.5264 | 0.55 | 0.50 | 28,571 |
| 07 Mar 2024 | 0.531 | -0.0255 | -4.58% | 0.56 | 0.56 | 0.50 | 183,883 |
| 06 Mar 2024 | 0.5565 | 0.0065 | 1.18% | 0.5505 | 0.5566 | 0.53 | 26,075 |
| 05 Mar 2024 | 0.55 | -0.028 | -4.84% | 0.5527 | 0.5638 | 0.53 | 81,649 |
| 04 Mar 2024 | 0.578 | -0.012 | -2.03% | 0.56 | 0.59 | 0.5555 | 89,550 |
| 01 Mar 2024 | 0.59 | 0.0045 | 0.77% | 0.57 | 0.59 | 0.548 | 35,782 |
| 29 Feb 2024 | 0.585501 | -0.0199 | -3.29% | 0.5872 | 0.60 | 0.56 | 163,734 |
| 28 Feb 2024 | 0.6054 | -0.0041 | -0.67% | 0.5912 | 0.61 | 0.545 | 165,321 |
| 27 Feb 2024 | 0.6095 | 0.0005 | 0.08% | 0.5856 | 0.62 | 0.561 | 207,248 |
| 26 Feb 2024 | 0.609 | 0.018 | 3.05% | 0.5873 | 0.61 | 0.5566 | 46,771 |
| 23 Feb 2024 | 0.591 | 0.0074 | 1.27% | 0.56 | 0.62 | 0.5401 | 166,671 |
| 22 Feb 2024 | 0.5836 | 0.0136 | 2.39% | 0.57 | 0.59 | 0.5359 | 78,360 |
| 21 Feb 2024 | 0.57 | 0.00 | 0.00% | 0.5857 | 0.588781 | 0.53 | 44,569 |
| 20 Feb 2024 | 0.57 | -0.0511 | -8.23% | 0.62 | 0.62 | 0.57 | 122,682 |
