{"text_format":"2","workbook":"xlsx","n_sheets":1,"sheets":["Historia"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Historia","index":0,"n_rows":320,"n_cols":7,"rows_kept":320,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["HSAT","12/9/2025",99,99,90,34996,99]
["HSAT","11/9/2025",99.8,100,95.4,4708,99.8]
["HSAT","10/9/2025",100,101,96.4,26332,100]
["HSAT","9/9/2025",101,105.5,100,23455,101]
["HSAT","8/9/2025",99,99,99,117,109.75]
["HSAT","5/9/2025",111.5,113,105,31827,110]
["HSAT","4/9/2025",109.75,109.75,109,1151,110]
["HSAT","3/9/2025",111.75,111.75,110,200,110.5]
["HSAT","2/9/2025",113,116,108.5,16539,111.75]
["HSAT","1/9/2025",120,121.75,110,18026,120.25]
["HSAT","29/8/2025",122,122,120,10644,122]
["HSAT","28/8/2025",125,128,120,10562,125]
["HSAT","27/8/2025",124.75,124.75,124.5,1417,125.5]
["HSAT","26/8/2025",125.5,125.5,125.5,537,129.75]
["HSAT","25/8/2025",130,134.5,127.5,8816,130.5]
["HSAT","22/8/2025",130.75,131,130,20166,130.75]
["HSAT","21/8/2025",134,134,126,10468,132.25]
["HSAT","20/8/2025",131,135.75,130.75,2089,135.5]
["HSAT","19/8/2025",136,137,130.25,3669,136]
["HSAT","18/8/2025",132.5,138.5,126,13445,135.25]
["HSAT","14/8/2025",140,140.25,133.5,36749,139.25]
["HSAT","13/8/2025",142.75,142.75,135,39284,141]
["HSAT","12/8/2025",144.25,145.5,136,8618,143]
["HSAT","11/8/2025",140.75,146.25,140.75,14789,143]
["HSAT","8/8/2025",149.25,149.25,144,274,147.5]
["HSAT","7/8/2025",146,152.25,146,7556,148.5]
["HSAT","6/8/2025",151,151.25,145,34244,149.5]
["HSAT","5/8/2025",152.25,152.25,152.25,1620,152.25]
["HSAT","4/8/2025",158.25,158.25,152.25,200,145.5]
["HSAT","1/8/2025",147,153.75,147,15325,145.25]
["HSAT","31/7/2025",148,149.5,148,660,153.75]
["HSAT","30/7/2025",155,155,149.25,19784,151]
["HSAT","29/7/2025",151.5,152,149.5,62296,152.25]
["HSAT","28/7/2025",155.25,155.5,149.25,9538,148.5]
["HSAT","25/7/2025",145.25,150,145.25,9632,144.75]
["HSAT","24/7/2025",142,145,142,1440,143.25]
["HSAT","23/7/2025",142,147,140,9089,144.5]
["HSAT","22/7/2025",148,148.25,142.75,5756,148]
["HSAT","21/7/2025",157,160,147,32775,154.75]
["HSAT","18/7/2025",148,148,147.5,200,154.5]
["HSAT","17/7/2025",154.5,154.5,154.5,1035,154.75]
["HSAT","16/7/2025",163,163,145.5,34401,160.5]
["HSAT","15/7/2025",154.25,166.75,154.25,98056,156.5]
["HSAT","14/7/2025",164.75,164.75,156,110156,158]
["HSAT","11/7/2025",164.75,167,156,61912,161.5]
["HSAT","10/7/2025",163.5,165,155.25,20660,164]
["HSAT","8/7/2025",168,169.75,162.25,12829,164.25]
["HSAT","7/7/2025",164.25,168.5,163,47910,166.5]
["HSAT","4/7/2025",170,175,165,35271,166]
["HSAT","3/7/2025",160.75,170,160.5,22365,164.25]
["HSAT","2/7/2025",161.25,164,161.25,17717,163]
["HSAT","1/7/2025",161,165,160,61446,163.75]
["HSAT","30/6/2025",169,172,164.5,10914,166]
["HSAT","27/6/2025",162.75,167,162.75,16517,164.5]
["HSAT","26/6/2025",166.25,169.75,159,53061,169.75]
["HSAT","25/6/2025",163.5,192,163.5,53523,161.25]
["HSAT","24/6/2025",164,164,160.75,1350,162.75]
["HSAT","23/6/2025",169.25,169.25,159.5,19060,162.75]
["HSAT","19/6/2025",160,175,155,37847,159.75]
["HSAT","18/6/2025",157.75,161.5,157.75,15278,167]
["HSAT","17/6/2025",168.75,169,159.5,19722,164.75]
["HSAT","13/6/2025",170,177,152.5,37823,167.5]
["HSAT","12/6/2025",166,166,164.75,21278,163]
["HSAT","11/6/2025",163,163,163,17600,168]
["HSAT","10/6/2025",168,170,165,14855,168]
["HSAT","9/6/2025",166.5,168,161.5,48373,164.5]
["HSAT","6/6/2025",164.5,168,164.5,28626,166]
["HSAT","5/6/2025",167,167,167,21177,168.75]
["HSAT","4/6/2025",171,171,168.75,8795,176.5]
["HSAT","3/6/2025",177,177,171.25,15585,174]
["HSAT","2/6/2025",176.5,176.5,176.5,8000,175]
["HSAT","30/5/2025",178,178,175,1654,176.5]
["HSAT","29/5/2025",175,178,174.5,2217,183.75]
["HSAT","28/5/2025",178,184.75,172.25,4719,178]
["HSAT","27/5/2025",183.25,183.25,175,4585,186.5]
["HSAT","26/5/2025",190.75,190.75,185.25,2195,185]
["HSAT","23/5/2025",193.25,193.25,188.25,524,197.25]
["HSAT","22/5/2025",192,198.75,184.25,10838,188.5]
["HSAT","21/5/2025",197.25,197.25,197.25,300,197.5]
["HSAT","19/5/2025",186,186.25,186,259,186.5]
["HSAT","16/5/2025",188,189,184.75,8162,183.25]
["HSAT","15/5/2025",180.25,189,180.25,19813,187]
["HSAT","14/5/2025",184.75,184.75,184.5,128,178]
["HSAT","13/5/2025",180,182,180,2258,178.25]
["HSAT","12/5/2025",178.25,180,174.25,5904,176.5]
["HSAT","9/5/2025",178,178,178,200,173]
["HSAT","8/5/2025",177.5,178,165.25,5874,177.5]
["HSAT","7/5/2025",177,185,172,6976,177.25]
["HSAT","6/5/2025",165,181,162,26077,161.75]
["HSAT","5/5/2025",168,168,157.5,24447,169.5]
["HSAT","30/4/2025",176.25,176.25,169,3678,171.5]
["HSAT","29/4/2025",179.5,179.5,171.5,799,171]
["HSAT","28/4/2025",176,177,170.5,15361,176]
["HSAT","25/4/2025",176,176,176,100,177]
["HSAT","24/4/2025",175.75,178.5,175.5,2714,171.5]
["HSAT","23/4/2025",173.5,173.5,173.5,250,165.25]
["HSAT","22/4/2025",172,184,163,9394,164.25]
["HSAT","21/4/2025",170,170,170,100,189.5]
["HSAT","16/4/2025",190,197,178,8169,184.75]
["HSAT","15/4/2025",178.25,191.25,178.25,18178,170.75]
["HSAT","14/4/2025",172.5,172.5,172.5,301,144]
["HSAT","11/4/2025",150,170,149,10325,151.5]
["HSAT","10/4/2025",160,168,150,8921,152.75]
["HSAT","9/4/2025",146,155.5,139,20258,151.5]
["HSAT","8/4/2025",163,163,151,12408,163]
["HSAT","7/4/2025",160,164,159.75,7589,166.75]
["HSAT","4/4/2025",181,181,165,13803,181.5]
["HSAT","3/4/2025",181,182,181,922,184.5]
["HSAT","1/4/2025",184.5,188.5,183.25,18423,180.25]
["HSAT","31/3/2025",187.75,187.75,175.75,2643,187.75]
["HSAT","28/3/2025",195,196,187,15612,193.5]
["HSAT","27/3/2025",190.25,194,187,11756,191]
["HSAT","26/3/2025",190.25,194.25,187.25,11922,196.25]
["HSAT","25/3/2025",185,200,185,18885,188.5]
["HSAT","21/3/2025",185.75,189.5,185.75,7716,188]
["HSAT","20/3/2025",183.5,189.5,183,4996,186]
["HSAT","19/3/2025",183,191,182,6457,183.75]
["HSAT","18/3/2025",185.5,190,181.5,9665,185.5]
["HSAT","17/3/2025",184.75,184.75,184.75,867,178.25]
["HSAT","14/3/2025",181.5,190,181.5,13901,179]
["HSAT","13/3/2025",184.5,184.75,178,6786,182.75]
["HSAT","12/3/2025",179,186,179,25621,179]
["HSAT","11/3/2025",179.25,184.25,176.25,10461,182]
["HSAT","10/3/2025",187.25,187.25,182.5,200,187.25]
["HSAT","7/3/2025",194.75,195,182.75,7318,190]
["HSAT","6/3/2025",180.25,194.75,180,35423,189]
["HSAT","5/3/2025",180,190,172,10103,185.5]
["HSAT","28/2/2025",190.75,190.75,190.75,301,194.25]
["HSAT","27/2/2025",186.5,194.75,180.25,11039,185.5]
["HSAT","26/2/2025",180.25,188,180.25,10711,185]
["HSAT","25/2/2025",190.5,190.5,181.75,1200,190]
["HSAT","24/2/2025",199.75,199.75,191,32545,199]
["HSAT","21/2/2025",198.25,204,198.25,11900,204.5]
["HSAT","20/2/2025",205,205,195.75,7731,202.75]
["HSAT","19/2/2025",201.25,204,201.25,9993,202.5]
["HSAT","18/2/2025",201.25,206,201.25,8639,200.25]
["HSAT","17/2/2025",202.75,205,192.75,12118,202.5]
["HSAT","14/2/2025",205,205,202.75,7178,203.25]
["HSAT","13/2/2025",192,206.5,192,16242,201.75]
["HSAT","12/2/2025",198,215,192.25,31405,198.25]
["HSAT","11/2/2025",202.75,202.75,200,42542,207.25]
["HSAT","10/2/2025",205,210,205,5172,211.75]
["HSAT","7/2/2025",212.75,214,208,16257,217]
["HSAT","6/2/2025",213.5,218.25,209.75,5370,212]
["HSAT","5/2/2025",211.75,216.25,210.5,14328,217]
["HSAT","4/2/2025",212,219,210.25,6435,212]
["HSAT","3/2/2025",214.25,220,208.25,1988,217.5]
["HSAT","31/1/2025",212,219,212,4462,216]
["HSAT","30/1/2025",216,223.75,212,21179,213.5]
["HSAT","29/1/2025",206.25,210,206.25,495,208.25]
["HSAT","28/1/2025",206.25,216,206,14504,202.75]
["HSAT","27/1/2025",208.25,214.5,190,11647,212.5]
["HSAT","24/1/2025",218,218,217,346,222]
["HSAT","23/1/2025",216,222,216,2330,219.25]
["HSAT","22/1/2025",220.5,222.25,219.25,201,213.5]
["HSAT","21/1/2025",223.25,223.25,208,8585,215.25]
["HSAT","20/1/2025",205.5,220.5,193,16137,205.5]
["HSAT","17/1/2025",220,220,209.5,350,219.25]
["HSAT","16/1/2025",220.25,225.5,219.25,966,220]
["HSAT","15/1/2025",223.5,223.5,220,10747,223]
["HSAT","14/1/2025",220,225,219.25,52130,219.75]
["HSAT","13/1/2025",226,230,218,24207,226]
["HSAT","10/1/2025",227.75,232,220,59660,229.25]
["HSAT","9/1/2025",250,250,172,741127,246.5]
["HSAT","8/1/2025",250,250,239.75,22436,249]
["HSAT","7/1/2025",253,253,243.75,864,248.25]
["HSAT","6/1/2025",250,256,241,26211,250]
["HSAT","3/1/2025",247.75,247.75,247.75,5,249]
["HSAT","2/1/2025",240.5,259.5,240.5,12827,251.5]
["HSAT","30/12/2024",257.5,264.5,242,11395,257.5]
["HSAT","27/12/2024",265,265,256.5,11855,262.5]
["HSAT","26/12/2024",262,265,255,21671,261]
["HSAT","24/12/2024",250,262,250,7822,256]
["HSAT","23/12/2024",259.5,259.5,253,37,253.5]
["HSAT","20/12/2024",260.5,260.5,244.25,42132,258]
["HSAT","19/12/2024",254.5,260,248.25,20898,252.5]
["HSAT","18/12/2024",253.5,257,253.5,614,264.5]
["HSAT","17/12/2024",255,265,253.5,197,255]
["HSAT","16/12/2024",251,260,250,18214,254]
["HSAT","13/12/2024",255,267,251.5,775,252]
["HSAT","12/12/2024",258.5,264,250,24892,257.5]
["HSAT","11/12/2024",267,267,257.5,367,265]
["HSAT","10/12/2024",271,278,260,49068,271]
["HSAT","9/12/2024",277.5,288.5,263,30594,299.5]
["HSAT","6/12/2024",281,300,266,284271,268]
["HSAT","5/12/2024",231,263.5,231,153973,231]
["HSAT","4/12/2024",242,245,230,31762,238.5]
["HSAT","3/12/2024",234.75,241,225,45493,231]
["HSAT","2/12/2024",223.5,232.75,223.5,21103,228.25]
["HSAT","29/11/2024",220,235,219.5,42234,222.25]
["HSAT","28/11/2024",235,235,221,14058,227]
["HSAT","27/11/2024",220.25,220.25,220.25,5650,216.25]
["HSAT","26/11/2024",216.25,216.25,216.25,252,212]
["HSAT","25/11/2024",219.25,230,215,78076,216]
["HSAT","22/11/2024",218,218,212,3630,204]
["HSAT","21/11/2024",204,204,204,283,205.25]
["HSAT","20/11/2024",215.5,215.5,205,445,208.5]
["HSAT","19/11/2024",210,211,208,1238,213]
["HSAT","15/11/2024",213,213,213,56,208.5]
["HSAT","14/11/2024",213,213,208.5,268,203]
["HSAT","13/11/2024",217,220,208.25,70446,212.5]
["HSAT","12/11/2024",196,205.75,196,124,203.25]
["HSAT","11/11/2024",212,221,199.75,49855,210.5]
["HSAT","8/11/2024",210.5,210.5,210.5,1,213]
["HSAT","7/11/2024",213,213,213,11,217]
["HSAT","6/11/2024",213.25,235,213.25,25286,215.5]
["HSAT","5/11/2024",216.75,217,216,3360,207.5]
["HSAT","4/11/2024",219,219,212,15911,214.5]
["HSAT","1/11/2024",219.5,219.5,211,1229,212]
["HSAT","31/10/2024",212,212,212,466,215]
["HSAT","30/10/2024",207.25,215,207.25,39,213]
["HSAT","29/10/2024",210,213,210,136,216]
["HSAT","28/10/2024",214.25,219.5,206.5,21815,214.75]
["HSAT","25/10/2024",207.25,224,207.25,20438,214.5]
["HSAT","24/10/2024",207,216,205.25,35965,207]
["HSAT","23/10/2024",211.25,211.25,210,4407,218]
["HSAT","22/10/2024",213.5,218,210,4050,221.25]
["HSAT","21/10/2024",215.75,224.25,215.75,20432,219.25]
["HSAT","18/10/2024",220.75,229,212.25,15328,217.75]
["HSAT","17/10/2024",212,212,212,80,205]
["HSAT","16/10/2024",216,217,212.5,11874,213.25]
["HSAT","15/10/2024",210,210.25,202,1810,215.25]
["HSAT","14/10/2024",229,229,215,1542,215.5]
["HSAT","10/10/2024",229,229,212.5,24489,225]
["HSAT","9/10/2024",225,233,220,14114,229.5]
["HSAT","8/10/2024",220,220,210,702,239.75]
["HSAT","7/10/2024",235,245.75,230.5,9497,237]
["HSAT","4/10/2024",223.25,248,221.25,49640,229.75]
["HSAT","3/10/2024",223.75,232.75,216,33314,218.5]
["HSAT","2/10/2024",222.25,227,213.25,44792,221.5]
["HSAT","1/10/2024",231,242.5,221.25,301,231.25]
["HSAT","30/9/2024",230,231.5,230,16,232]
["HSAT","27/9/2024",238,238,225.25,15425,246.75]
["HSAT","26/9/2024",246.5,247,246.5,2217,246]
["HSAT","25/9/2024",245,250,242,26269,247]
["HSAT","24/9/2024",240,250,240,30,255]
["HSAT","23/9/2024",253.5,255,253.5,24,254]
["HSAT","20/9/2024",257,257,254,203,267.5]
["HSAT","19/9/2024",267,267,257,11726,259.5]
["HSAT","4/9/2024",269,270,262.5,9644,264.5]
["HSAT","3/9/2024",273,273,264,6521,268.5]
["HSAT","2/9/2024",268,270,263,5374,263.5]
["HSAT","30/8/2024",261.5,274.5,261.5,10333,262]
["HSAT","29/8/2024",261,265,260,3598,261.5]
["HSAT","28/8/2024",261.5,266.5,260.5,19430,262.5]
["HSAT","27/8/2024",266,268,260,3187,263]
["HSAT","26/8/2024",266,266,260,4164,264.5]
["HSAT","23/8/2024",264.5,266,260,30488,261]
["HSAT","22/8/2024",261.5,265.5,261.5,127,261]
["HSAT","19/8/2024",259,267,259,6262,257.5]
["HSAT","16/8/2024",270,270,259,30785,263.5]
["HSAT","15/8/2024",261,270,257,21927,260]
["HSAT","14/8/2024",264,268,260,10085,263.5]
["HSAT","13/8/2024",267,269.5,260,7189,263.5]
["HSAT","12/8/2024",262,272,256.5,7275,262.5]
["HSAT","9/8/2024",250,283,250,4257,259.5]
["HSAT","8/8/2024",262,268,262,7501,258.5]
["HSAT","7/8/2024",266,266,257.5,5926,261]
["HSAT","6/8/2024",256.5,270,251.5,23001,258.5]
["HSAT","5/8/2024",259,259,245,1126,266]
["HSAT","2/8/2024",266.5,271,260,8069,270.5]
["HSAT","1/8/2024",272.5,277.5,263,10016,271]
["HSAT","31/7/2024",262,274,250.5,8015,261.5]
["HSAT","30/7/2024",278.5,284.5,260.5,8682,275]
["HSAT","29/7/2024",292.5,294,274,18237,286]
["HSAT","26/7/2024",279,293,277,15307,280]
["HSAT","25/7/2024",285,285,274.5,11028,281.5]
["HSAT","24/7/2024",291,293,282,13897,288.5]
["HSAT","23/7/2024",285,304,282.5,20797,285]
["HSAT","22/7/2024",279,291.5,279,4038,289]
["HSAT","19/7/2024",294,294,278,6487,283.5]
["HSAT","18/7/2024",300,300,281.5,12090,293.5]
["HSAT","17/7/2024",305,305,285,13556,304]
["HSAT","16/7/2024",311.5,311.5,250,44617,303.5]
["HSAT","15/7/2024",342,348,305,74349,336]
["HSAT","12/7/2024",313,340,313,180956,311]
["HSAT","11/7/2024",290,330,279.5,202798,282]
["HSAT","10/7/2024",287.5,287.5,280.5,9018,283]
["HSAT","9/7/2024",279,289.5,274,24103,283]
["HSAT","8/7/2024",279,289.5,274,24103,283]
["HSAT","5/7/2024",287,287,279,17590,283.5]
["HSAT","4/7/2024",282.5,288,276,22606,282.5]
["HSAT","3/7/2024",285,294,285,1098,285.5]
["HSAT","2/7/2024",284,287,281,23012,285.5]
["HSAT","1/7/2024",285.5,291.5,281,11992,287]
["HSAT","28/6/2024",290,296,282,17181,288]
["HSAT","27/6/2024",285,292,280,19950,284]
["HSAT","26/6/2024",283.5,287,278,29363,283.5]
["HSAT","25/6/2024",278,284.5,272,34768,281.5]
["HSAT","24/6/2024",281,286.5,269.5,6981,284.5]
["HSAT","21/6/2024",290,290,276,18560,281]
["HSAT","20/6/2024",290,290,276,18560,281]
["HSAT","19/6/2024",290,290,276,18560,281]
["HSAT","18/6/2024",280,290,270,37251,289.5]
["HSAT","17/6/2024",283,295,281,36276,289]
["HSAT","14/6/2024",283,295,281,36276,289]
["HSAT","13/6/2024",291,310,287,25941,290]
["HSAT","12/6/2024",290,298,285.5,14539,285.5]
["HSAT","11/6/2024",300,302,291.5,15138,297]
["HSAT","10/6/2024",298,298,280.5,14566,287.5]
["HSAT","7/6/2024",287,295,275,20566,287]
["HSAT","6/6/2024",297.5,300,286,20698,298.5]
["HSAT","5/6/2024",301,301,296,1189,301.5]
["HSAT","4/6/2024",310,314,298,4995,309.5]
["HSAT","3/6/2024",313.5,329,309,38919,314.5]
["HSAT","31/5/2024",320,329,310,46809,317]
["HSAT","30/5/2024",310,312.5,299,68646,304.5]
["HSAT","22/5/2024",308,308,297.5,16778,300.5]
["HSAT","21/5/2024",310,310,291.5,40172,308]
["HSAT","20/5/2024",321,321,300,69485,317.5]
["HSAT","17/5/2024",317.5,340,315.5,207516,314]
["HSAT","16/5/2024",290,316,286,196045,288]
["HSAT","15/5/2024",275,285,268,149301,272]
["HSAT","14/5/2024",273,281,267,139441,273]
["HSAT","13/5/2024",290,290,267,82966,280.5]
["HSAT","10/5/2024",274,319,268,226937,274.5]
["HSAT","9/5/2024",282,282,268,64740,280.5]
["HSAT","8/5/2024",288,292,264,97882,290]
["HSAT","7/5/2024",317,324,235,428567,314.5]