Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Logista Integral, S.A. logosu
LOG.MC
Logista Integral, S.A.
16:05:35
33.44 €
0.0000 (%0.00)
Önceki Kapanış: 33.42
Düşük₺33.36
Yüksek₺33.58
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LOG.MC: Logista Integral, S.A. Arşiv

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,9952
KAPANIŞ 17,9836

En Düşük

DÜŞÜK 15,31

En Yüksek

YÜKSEK 20,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201517,51817,517,79
05.01.201517,917,917,1217,21
06.01.201517,1117,3816,7617,14
07.01.201517,2417,2416,917,05
08.01.201517,0717,116,7316,77
09.01.201516,7516,7516,5116,7
12.01.201516,7717,0516,5816,6
13.01.201516,661716,6616,84
14.01.201516,6416,9916,5116,95
15.01.201516,9916,9916,6516,75
16.01.201516,7116,7715,3515,62
19.01.201515,516,9515,516,48
20.01.201516,6116,9516,2516,95
21.01.201516,916,916,4516,67
22.01.201516,6116,9916,4816,65
23.01.201516,6716,8616,516,64
26.01.201516,6116,7516,1516,6
27.01.201516,7616,8316,4116,5
28.01.201516,6216,6916,3816,5
29.01.201516,2816,3516,1116,24
30.01.201516,3316,4516,1916,24
02.02.201516,1416,5916,0616,33
03.02.201516,3516,5616,2216,36
04.02.201516,3916,5716,3616,57
05.02.201516,5616,8316,4516,47
06.02.201516,5616,5716,3616,51
09.02.201516,4816,4815,5615,85
10.02.201515,7616,0215,3115,51
11.02.201515,5515,8315,5515,7
12.02.201515,7216,3415,7215,96
13.02.201516,1616,1615,8416,02
16.02.201516,4116,9416,2916,66
17.02.201516,7516,9516,4516,59
18.02.201516,5816,916,4716,85
19.02.20151717,3516,8217,27
20.02.201517,2517,8917,2517,75
23.02.201517,7617,7817,517,77
24.02.201517,8317,8317,6817,75
25.02.201517,7417,7417,0917,64
26.02.201517,2117,417,1517,31
27.02.201517,417,416,2617,02
02.03.201517,0717,591717,43
03.03.201517,4517,4516,9817,13
04.03.201517,2217,3917,0717,39
05.03.201517,2617,617,2617,46
06.03.201517,4717,5517,2217,4
09.03.201517,4317,917,217,9
10.03.201517,918,4517,818,23
11.03.201518,2818,718,2218,7
12.03.201518,619,4418,5319,18
13.03.201519,2519,5918,718,93
16.03.201518,8619,2218,8618,99
17.03.201519,0719,1818,718,8
18.03.201518,7519,1818,2418,86
19.03.201518,81918,6818,9
20.03.201518,881918,7118,96
23.03.201518,9119,3818,5219,38
24.03.201519,4419,9919,3819,93
25.03.201519,9920,519,9920
26.03.2015202019,6819,88
27.03.201519,8920,2419,8820,07
30.03.201520,120,4720,120,23
31.03.201520,320,3720,0820,09
01.04.201520,0220,4619,9820,05
02.04.201520,1220,3519,9620,21
07.04.201520,4620,4619,9719,97
08.04.201519,8819,8819,6319,65
09.04.201519,6519,7719,5519,59
10.04.201519,5219,5919,4319,52
13.04.201519,6719,6819,3719,49
14.04.201519,519,519,2519,39
15.04.201519,3219,719,3219,66
16.04.201519,720,0219,5719,88
17.04.201519,719,8219,2519,27
20.04.201519,4319,5818,6319,19
21.04.201519,1719,4819,1619,21
22.04.201519,2119,4519,0719,2
23.04.201519,3519,3518,7918,83
24.04.201518,9719,5618,9719,56
27.04.201519,9619,9619,1919,28
28.04.201519,1519,418,9519,1
29.04.201519,2519,2518,8818,89
30.04.201518,8819,1518,4919,05
04.05.201519,1719,1718,4118,45
05.05.201518,518,6418,1618,29
06.05.201518,4518,4518,0718,19
07.05.201518,7418,7717,6418,28
08.05.201518,4118,521818,27
11.05.201518,3218,7518,1118,63
12.05.201518,618,618,3218,4
13.05.201518,4518,718,4418,48
14.05.201518,518,7618,418,5
15.05.201518,6118,6118,2218,32
18.05.201518,3318,5517,7518,14
19.05.201518,1118,3317,4217,5
20.05.201517,617,8617,2517,74
21.05.201517,7617,7817,5117,57
22.05.201517,5718,3817,5218,21
25.05.201518,2818,9318,1118,48
26.05.201518,6318,6718,0618,2
27.05.201518,3518,7918,2118,79
28.05.201518,7919,0918,5619
29.05.201518,918,9918,6118,92
01.06.2015191918,6118,72
02.06.201518,6618,8918,6218,87
03.06.201518,9519,2518,7418,75
04.06.201518,818,9718,6318,89
05.06.201518,7518,7518,3218,32
08.06.201518,3518,5218,1718,33
09.06.201518,4818,6318,1518,34
10.06.201518,2518,9218,0918,86
11.06.201518,9919,4718,3218,39
12.06.201518,2818,6318,2718,51
15.06.201518,2818,8418,0618,58
16.06.201518,3918,6518,2518,48
17.06.201518,618,718,0618,42
18.06.201518,2718,4918,0118,34
19.06.201518,318,518,1818,5
22.06.201518,518,518,0218,16
23.06.201518,1618,2417,9317,93
24.06.201517,7817,917,6717,67
25.06.201517,7918,0717,6217,96
26.06.201517,9618,3617,9618,21
29.06.201517,5618,217,5518,15
30.06.201518,1718,4517,817,8
01.07.201517,761817,7217,75
02.07.201517,817,9917,5617,87
03.07.201517,8218,4217,7318,31
06.07.201518,0518,5817,818,09
07.07.201517,9818,1217,4517,61
08.07.201517,6818,0717,6317,84
09.07.20151818,1817,8317,86
10.07.201518,1218,4517,9918,14
13.07.201518,2518,9118,2518,7
14.07.201518,818,8718,4218,48
15.07.201518,5518,8418,0718,5
16.07.201518,5318,618,4218,43
17.07.201518,6818,7518,4618,49
20.07.201518,5818,6518,2618,4
21.07.201518,3818,5818,218,5
22.07.201518,4818,5618,418,5
23.07.201518,4318,618,3518,56
24.07.201518,619,1518,5518,69
27.07.201518,7318,8218,218,42
28.07.201518,2518,6118,218,4
29.07.201518,2918,8118,0218,22
30.07.201518,418,4817,8417,89
31.07.201518,2518,2517,7717,96
03.08.201517,7818,2517,6818,16
04.08.201518,2518,2517,918
05.08.20151818,2517,918,18
06.08.201518,2518,718,0518,28
07.08.201518,818,818,1118,28
10.08.201518,6618,6618,1918,41
11.08.201518,3618,518,2218,39
12.08.201518,3418,341818,18
13.08.201518,2518,2518,1718,24
14.08.201518,218,6718,1318,33
17.08.201518,3318,518,2118,35
18.08.201518,3518,518,2918,35
19.08.201518,2518,6718,2518,49
20.08.201518,5918,618,0518,1
21.08.20151818,317,5417,56
24.08.201517,0617,4916,2917,08
25.08.201517,217,4216,9117,07
26.08.201516,9517,3516,7617,05
27.08.201517,0217,3216,9917,25
28.08.201517,3417,3416,8817
31.08.201516,7617,1816,7617,09
01.09.201516,8216,8216,3316,71
02.09.201516,7516,9216,4916,75
03.09.201516,9517,1816,9517
04.09.201516,816,9816,6316,9
07.09.201516,9217,0616,7516,83
08.09.201516,9517,0116,7616,97
09.09.201517,217,2916,9917
10.09.201516,9517,0716,916,9
11.09.201516,971716,7516,8
14.09.201516,7516,7816,7116,72
15.09.201516,716,8316,5216,7
16.09.201516,7716,8816,716,8
17.09.201516,817,0516,7516,75
18.09.201516,7816,9916,0916,36
21.09.201516,3316,8116,3316,52
22.09.201516,516,6516,3116,57
23.09.201516,5616,6816,3816,65
24.09.201516,6816,7316,3416,36
25.09.201516,616,7516,4616,46
28.09.201516,5516,6916,4216,5
29.09.201516,516,816,3116,66
30.09.201516,9517,2516,7916,86
01.10.201516,8716,9316,6116,66
02.10.201516,7516,8616,6316,83
05.10.201516,9717,2516,7717,16
06.10.201517,1517,3516,917,35
07.10.201517,2517,517,217,43
08.10.201517,3517,5717,1517,5
09.10.201517,517,5317,2417,34
12.10.201517,4417,4417,1417,16
13.10.201517,0817,2916,916,95
14.10.201517,117,3516,8317
15.10.201517,0817,1416,8717,06
16.10.201517,117,2217,0717,14
19.10.201517,0617,1116,9217,07
20.10.201516,9617,1116,9317,03
21.10.201517,0317,0816,8117,05
22.10.201517,2417,2416,8217,01
23.10.20151717,3616,9817
26.10.201517,0917,5816,9517,44
27.10.201517,4517,5317,117,13
28.10.201517,1217,6817,1217,63
29.10.201517,7918,0117,6817,93
30.10.201517,8418,1717,7918,17
02.11.201518,1618,5218,0818,45
03.11.201518,651918,1418,19
04.11.201517,718,4817,718,1
05.11.201518,0518,1618,0118,02
06.11.201518,218,2718,0418,18
09.11.201518,0718,2217,9118
10.11.201518,3618,3718,0318,16
11.11.201518,218,3117,8317,83
12.11.201517,8817,9217,5317,58
13.11.201517,5717,8417,4317,81
16.11.201517,7418,0317,7218
17.11.201518,0618,5818,0318,56
18.11.201518,5318,818,3818,74
19.11.201518,8818,8818,618,86
20.11.201518,818,9318,6118,67
23.11.201518,7718,9818,6618,82
24.11.201518,7518,918,718,77
25.11.201518,818,8418,718,77
26.11.201518,818,818,618,65
27.11.201518,518,818,518,75
30.11.201518,81918,7618,79
01.12.201518,818,8418,7518,75
02.12.201518,818,8418,6618,7
03.12.201518,718,8718,5718,68
04.12.201518,6418,6918,618,69
07.12.201518,7618,9718,7518,95
08.12.201518,9518,9518,7118,8
09.12.201518,9818,9918,7418,91
10.12.201518,7518,7618,6718,7
11.12.201518,7218,818,6118,73
14.12.201518,7418,9118,7218,79
15.12.201518,819,0118,719,01
16.12.201519,0219,0318,918,92
17.12.201519,1319,2518,9819
18.12.2015191918,718,75
21.12.201518,418,8618,318,8
22.12.201518,9518,9518,6618,83
23.12.201518,9319,3318,8619,27
24.12.201519,3119,4519,1119,45
28.12.201519,4519,4519,3219,39
29.12.201519,4319,619,3419,52
30.12.201519,519,6119,3819,6
31.12.201519,619,6319,4119,44