Altria Group, Inc. (BCBA:MO)
Argentina flag Argentina · Delayed Price · Currency is ARS
21,175
+25 (0.12%)
At close: Aug 7, 2025, 5:00 PM BRT

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202521,100.0021,175.0021,025.0021,150.00--229
Aug 6, 202520,950.0021,325.0020,950.0021,150.00-0.48%30,611
Aug 5, 202521,075.0021,250.0020,850.0021,050.00-0.12%1,748
Aug 4, 202521,150.0021,275.0020,050.0021,025.00--0.47%26,991
Aug 1, 202521,100.0021,450.0020,775.0021,125.00-0.48%6,846
Jul 31, 202520,250.0021,325.0020,250.0021,025.00-3.96%3,927
Jul 30, 202519,500.0020,325.0019,450.0020,225.00-4.93%3,171
Jul 29, 202518,875.0019,475.0018,875.0019,275.00-1.18%6,712
Jul 28, 202519,250.0019,250.0019,000.0019,050.00--1.17%2,572
Jul 25, 202519,000.0019,350.0019,000.0019,275.00-1.72%3,305
Jul 24, 202518,900.0019,050.0018,800.0018,950.00-0.13%4,351
Jul 23, 202519,050.0019,050.0018,725.0018,925.00-0.40%4,605
Jul 22, 202519,200.0019,200.0018,700.0018,850.00--0.40%1,945
Jul 21, 202518,775.0019,175.0018,775.0018,925.00-0.66%2,599
Jul 18, 202518,750.0018,850.0018,575.0018,800.00-1.35%1,819
Jul 17, 202518,700.0018,875.0018,400.0018,550.00--0.93%2,147
Jul 16, 202518,550.0018,825.0018,400.0018,725.00--0.27%1,288
Jul 15, 202518,925.0019,000.0018,550.0018,775.00--0.79%2,477
Jul 14, 202518,375.0018,925.0018,275.0018,925.00-3.13%4,777
Jul 11, 202518,625.0018,625.0018,225.0018,350.00--1.21%3,057
Jul 10, 202518,550.0018,675.0018,350.0018,575.00--0.67%3,017
Jul 8, 202519,350.0019,350.0018,675.0018,700.00--2.73%3,179
Jul 7, 202518,725.0019,350.0018,650.0019,225.00-1.72%19,071
Jul 4, 202518,325.0019,100.0017,650.0018,900.00-2.72%1,504
Jul 3, 202518,400.0018,550.0018,225.0018,400.00-0.55%1,644
Jul 2, 202518,175.0018,450.0018,175.0018,300.00-1.67%4,450
Jul 1, 202517,875.0018,025.0017,650.0018,000.00-1.55%2,533
Jun 30, 202517,600.0017,850.0017,450.0017,725.00-0.14%69,780
Jun 27, 202517,725.0017,750.0017,400.0017,700.00--0.14%8,736
Jun 26, 202517,875.0017,900.0017,550.0017,725.00-0.28%19,350
Jun 25, 202517,800.0017,800.0017,500.0017,675.00--0.42%1,774
Jun 24, 202517,950.0017,975.0017,725.0017,750.00--1.11%3,104
Jun 23, 202517,850.0018,025.0017,475.0017,950.00-5.12%2,976
Jun 19, 202517,425.0017,900.0016,300.0017,075.00--2.01%1,118
Jun 18, 202517,350.0017,525.0017,200.0017,425.00-0.14%3,508
Jun 17, 202517,550.0017,625.0017,300.0017,400.00--1.00%2,171
Jun 13, 202517,850.0017,850.0017,425.0017,575.00--1.68%6,395
Jun 12, 202517,650.0017,875.0017,650.0017,875.00--2,181
Jun 11, 202517,625.0017,900.0017,550.0017,875.00-2.14%1,693
Jun 10, 202517,725.0017,725.0017,400.0017,500.00--1.13%3,405
Jun 9, 202517,725.0017,775.0017,600.0017,700.00--0.70%3,987
Jun 6, 202517,800.0017,900.0017,725.0017,825.00-0.14%1,471
Jun 5, 202517,825.0017,975.0017,675.0017,800.00-0.42%1,012
Jun 4, 202517,950.0017,950.0017,725.0017,725.00--1.80%1,920
Jun 3, 202518,100.0018,100.0017,825.0018,050.00-0.14%2,813
Jun 2, 202518,250.0018,250.0017,900.0018,025.00--1.10%2,374
May 30, 202517,850.0018,325.0017,850.0018,225.00-2.97%2,829
May 29, 202517,425.0017,800.0017,425.0017,700.00-1.43%1,950
May 28, 202517,450.0017,600.0017,400.0017,450.00--1,779
May 27, 202517,125.0017,575.0017,125.0017,450.00-0.87%1,986