Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SATL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.12 | 0.00 | 0.00% | 1.10 | 1.14 | 1.10 | 7,337 |
| 30 May 2024 | 1.12 | -0.03 | -2.61% | 1.15 | 1.18 | 1.11 | 16,491 |
| 29 May 2024 | 1.15 | 0.01 | 0.88% | 1.10 | 1.19 | 1.10 | 20,976 |
| 28 May 2024 | 1.14 | 0.01 | 0.88% | 1.10 | 1.17 | 1.10 | 21,895 |
| 24 May 2024 | 1.13 | 0.04 | 3.67% | 1.08 | 1.1499 | 1.08 | 29,794 |
| 23 May 2024 | 1.09 | -0.30 | -21.58% | 1.31 | 1.32 | 1.05 | 203,185 |
| 22 May 2024 | 1.39 | -0.08 | -5.12% | 1.42 | 1.54 | 1.39 | 17,695 |
| 21 May 2024 | 1.465 | -0.03 | -1.68% | 1.45 | 1.55 | 1.43 | 45,715 |
| 20 May 2024 | 1.49 | 0.01 | 0.68% | 1.46 | 1.50 | 1.44 | 4,635 |
| 17 May 2024 | 1.48 | 0.03 | 2.42% | 1.46 | 1.4961 | 1.44 | 3,563 |
| 16 May 2024 | 1.445 | -0.09 | -5.56% | 1.46 | 1.51 | 1.4167 | 37,458 |
| 15 May 2024 | 1.53 | 0.01 | 0.66% | 1.52 | 1.5644 | 1.485 | 21,536 |
| 14 May 2024 | 1.52 | 0.11 | 7.80% | 1.41 | 1.52 | 1.408 | 24,779 |
| 13 May 2024 | 1.41 | -0.06 | -4.08% | 1.45 | 1.4635 | 1.41 | 21,339 |
| 10 May 2024 | 1.47 | -0.08 | -5.16% | 1.50 | 1.548 | 1.47 | 25,260 |
| 09 May 2024 | 1.55 | 0.15 | 10.71% | 1.41 | 1.58 | 1.41 | 79,188 |
| 08 May 2024 | 1.40 | 0.12 | 9.37% | 1.25 | 1.83 | 1.25 | 429,779 |
| 07 May 2024 | 1.28 | 0.09 | 7.56% | 1.23 | 1.28 | 1.20 | 28,456 |
| 06 May 2024 | 1.19 | -0.02 | -1.65% | 1.21 | 1.29 | 1.16 | 24,765 |
| 03 May 2024 | 1.21 | 0.03 | 2.54% | 1.18 | 1.26 | 1.18 | 43,570 |
| 02 May 2024 | 1.18 | -0.01 | -0.42% | 1.18 | 1.23 | 1.17 | 37,897 |
| 01 May 2024 | 1.185 | -0.04 | -2.87% | 1.12 | 1.30 | 1.12 | 95,545 |
| 30 Abr 2024 | 1.22 | -0.05 | -3.94% | 1.25 | 1.25 | 1.19 | 18,496 |
| 29 Abr 2024 | 1.27 | 0.03 | 2.42% | 1.26 | 1.27 | 1.23 | 15,818 |
| 26 Abr 2024 | 1.24 | 0.05 | 4.20% | 1.28 | 1.28 | 1.19 | 29,282 |
| 25 Abr 2024 | 1.19 | -0.03 | -2.46% | 1.24 | 1.28 | 1.19 | 18,979 |
| 24 Abr 2024 | 1.22 | -0.03 | -2.40% | 1.18 | 1.28 | 1.17 | 26,822 |
| 23 Abr 2024 | 1.25 | 0.05 | 4.17% | 1.18 | 1.313 | 1.18 | 23,556 |
| 22 Abr 2024 | 1.20 | -0.03 | -2.44% | 1.15 | 1.26 | 1.15 | 33,051 |
| 19 Abr 2024 | 1.23 | 0.05 | 4.24% | 1.16 | 1.2815 | 1.156 | 51,731 |
| 18 Abr 2024 | 1.18 | -0.14 | -10.61% | 1.20 | 1.32 | 1.122 | 96,002 |
| 17 Abr 2024 | 1.32 | -0.17 | -11.41% | 1.40 | 1.45 | 1.30 | 72,461 |
| 16 Abr 2024 | 1.49 | 0.04 | 2.76% | 1.44 | 1.50 | 1.40 | 18,736 |
| 15 Abr 2024 | 1.45 | -0.07 | -4.61% | 1.55 | 1.58 | 1.40 | 40,382 |
| 12 Abr 2024 | 1.52 | -0.01 | -0.65% | 1.51 | 1.53 | 1.48 | 12,313 |
| 11 Abr 2024 | 1.53 | 0.05 | 3.38% | 1.45 | 1.53 | 1.43 | 12,659 |
| 10 Abr 2024 | 1.48 | -0.03 | -1.99% | 1.50 | 1.58 | 1.4018 | 92,944 |
| 09 Abr 2024 | 1.51 | 0.00 | 0.00% | 1.46 | 1.53 | 1.46 | 13,386 |
| 08 Abr 2024 | 1.51 | -0.04 | -2.58% | 1.62 | 1.62 | 1.4105 | 230,519 |
| 05 Abr 2024 | 1.55 | -0.01 | -0.64% | 1.56 | 1.63 | 1.53 | 20,350 |
| 04 Abr 2024 | 1.56 | 0.01 | 0.65% | 1.56 | 1.56 | 1.52 | 4,441 |
| 03 Abr 2024 | 1.55 | -0.04 | -2.52% | 1.56 | 1.59 | 1.53 | 19,194 |
| 02 Abr 2024 | 1.59 | 0.00 | 0.00% | 1.62 | 1.62 | 1.56 | 6,659 |
| 01 Abr 2024 | 1.59 | -0.11 | -6.47% | 1.77 | 1.77 | 1.53 | 24,765 |
| 28 Mar 2024 | 1.70 | 0.01 | 0.59% | 1.69 | 1.70 | 1.66 | 4,917 |
| 27 Mar 2024 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 1.65 | 4,292 |
| 26 Mar 2024 | 1.68 | 0.06 | 3.70% | 1.65 | 1.72 | 1.65 | 16,530 |
| 25 Mar 2024 | 1.62 | -0.04 | -2.41% | 1.64 | 1.6425 | 1.58 | 12,726 |
| 22 Mar 2024 | 1.66 | -0.06 | -3.21% | 1.71 | 1.77 | 1.60 | 38,345 |
| 21 Mar 2024 | 1.715 | -0.01 | -0.29% | 1.68 | 1.78 | 1.5768 | 16,748 |
| 20 Mar 2024 | 1.72 | -0.08 | -4.44% | 1.79 | 1.7902 | 1.50 | 25,791 |
| 19 Mar 2024 | 1.80 | -0.03 | -1.64% | 1.82 | 1.82 | 1.7605 | 11,194 |
| 18 Mar 2024 | 1.83 | 0.00 | 0.00% | 1.84 | 1.84 | 1.76 | 11,301 |
| 15 Mar 2024 | 1.83 | 0.02 | 1.10% | 1.82 | 1.83 | 1.76 | 8,820 |
| 14 Mar 2024 | 1.81 | 0.10 | 5.85% | 1.72 | 1.8338 | 1.72 | 13,283 |
| 13 Mar 2024 | 1.71 | -0.07 | -3.93% | 1.79 | 1.9221 | 1.68 | 36,134 |
| 12 Mar 2024 | 1.78 | -0.14 | -7.29% | 1.87 | 1.94 | 1.7001 | 48,534 |
| 11 Mar 2024 | 1.92 | -0.11 | -5.42% | 2.00 | 2.00 | 1.82 | 14,965 |
| 08 Mar 2024 | 2.03 | -0.05 | -2.40% | 2.11 | 2.2962 | 1.81 | 88,555 |
| 07 Mar 2024 | 2.08 | -0.12 | -5.45% | 2.14 | 2.20 | 2.00 | 41,564 |
| 06 Mar 2024 | 2.20 | 0.10 | 4.76% | 2.01 | 2.35 | 1.8568 | 185,834 |
| 05 Mar 2024 | 2.10 | -0.08 | -3.67% | 2.26 | 2.28 | 1.90 | 192,758 |
