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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,7395
KAPANIŞ 20,7374

En Düşük

DÜŞÜK 17,06

En Yüksek

YÜKSEK 23,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201819,1819,2819,0119,2
03.01.20181919,4118,8519,34
04.01.201819,3519,5219,2219,35
05.01.201819,3519,5619,3519,39
08.01.201819,5419,6519,1119,2
09.01.201819,1519,8519,1119,75
10.01.201819,8219,8219,519,66
11.01.201819,719,8519,5719,83
12.01.201819,852019,7120
15.01.20182020,1219,8220
16.01.20182020,3419,8920,16
17.01.201820,1820,282020,16
18.01.201820,2620,320,0420,18
19.01.201820,1620,242020,08
22.01.201820,0620,1419,9820
23.01.2018202019,8119,88
24.01.201819,7519,8619,6719,71
25.01.201819,6419,7819,619,77
26.01.201819,7519,819,6319,75
29.01.201819,719,8419,519,59
30.01.201819,5619,6619,3819,52
31.01.201819,5919,7519,4319,64
01.02.201819,7120,1819,5620,08
02.02.201820,7820,820,1820,36
05.02.201820,320,3219,7319,86
06.02.201819,5519,5519,0619,06
07.02.201819,3319,3418,4918,83
08.02.201818,8318,8718,5918,63
09.02.201818,5319,1418,5218,82
12.02.201819,2719,2718,7218,8
13.02.201818,8118,9318,5218,75
14.02.201818,7818,9218,718,73
15.02.201818,8118,9918,7318,97
16.02.201819,0219,2218,9519,03
19.02.201819,0619,2418,9719,05
20.02.201819,0719,2819,0419,16
21.02.201819,1519,221919,19
22.02.201819,119,1518,7718,97
23.02.20181919,1218,919,12
26.02.201819,0819,1118,9118,93
27.02.201818,9119,0818,7718,89
28.02.201818,7818,9418,6218,8
01.03.201818,7618,9118,6118,64
02.03.201818,6318,6518,2618,26
05.03.201818,2618,518,118,36
06.03.201818,4818,6718,3318,59
07.03.201818,718,8918,618,83
08.03.201818,7819,3718,7818,81
09.03.201818,8418,8418,5718,65
12.03.201818,7618,7718,2218,5
13.03.201818,3818,4518,1118,17
14.03.201818,2918,291818,14
15.03.201818,118,1818,0418,06
16.03.201818,1218,271818,2
19.03.201818,2618,3418,1718,23
20.03.201818,2618,2618,0318,09
21.03.201818,1418,2518,0518,1
22.03.201818,1218,2418,0318,07
23.03.20181818,117,6117,98
26.03.201817,817,8617,4517,64
27.03.201817,8317,8317,5517,62
28.03.201817,5117,5617,2417,42
29.03.201817,4717,5917,1417,2
03.04.201817,217,5317,0617,32
04.04.201817,317,5817,2517,56
05.04.201817,717,7917,6617,74
06.04.201817,7818,1917,7518,19
09.04.201818,218,2317,8418,22
10.04.201818,2518,4818,2118,31
11.04.201818,3918,4718,1318,4
12.04.201818,2918,6218,2618,45
13.04.201818,4118,6318,3218,45
16.04.201818,4318,5718,3818,45
17.04.201818,4118,6118,3918,6
18.04.201818,5918,7718,5918,65
19.04.201818,718,7518,6118,65
20.04.201818,718,718,5518,58
23.04.201818,5818,6918,5718,69
24.04.201818,6118,7718,6118,73
25.04.201818,6918,7418,6418,7
26.04.201818,718,818,6718,7
27.04.201818,6518,7218,5918,65
30.04.201818,6518,7518,6518,69
02.05.201818,7518,9118,7518,9
03.05.201818,8418,918,7718,85
04.05.201818,9318,9618,718,9
07.05.201818,9619,0518,918,91
08.05.201818,919,1518,8419,15
09.05.20181919,2418,6519,1
10.05.201819,420,2219,3920,16
11.05.201820,0220,142020,1
14.05.201820,1620,320,1420,26
15.05.201820,320,5220,2420,44
16.05.201820,3220,4620,2420,42
17.05.201820,4220,5220,2820,38
18.05.201820,420,4220,220,26
21.05.201820,4620,5620,3420,42
22.05.201820,4820,5820,3620,56
23.05.201820,5820,6820,4620,64
24.05.201820,7421,2220,721,2
25.05.201821,1621,3220,6621,1
28.05.201821,1621,2220,9221,1
29.05.201821,0421,0420,3420,88
30.05.201821,1821,320,9821,3
31.05.201821,3421,6221,2221,22
01.06.201821,2821,5220,9821
04.06.201821,1821,4420,9821,34
05.06.201821,3621,6421,2821,5
06.06.201821,5421,7421,3221,38
07.06.201821,4621,5621,3421,4
08.06.201821,321,5821,221,24
11.06.201821,3621,6221,1821,58
12.06.201821,621,8221,2221,78
13.06.201821,821,9821,5221,86
14.06.201821,8222,221,722,12
15.06.201822,122,1221,9421,96
18.06.201822,0222,0221,821,88
19.06.201821,7622,0221,6621,88
20.06.201821,9822,121,721,92
21.06.20182222,0621,9221,96
22.06.201821,922221,8421,9
25.06.201821,8622,0821,8421,84
26.06.201821,8621,9621,7821,9
27.06.201821,9222,3821,7822,1
28.06.201822,122,422222,42
29.06.201822,3622,482222,16
02.07.201822,1222,1621,7621,96
03.07.201821,922,0421,4821,54
04.07.201821,5421,7821,4221,74
05.07.201821,7621,9621,721,9
06.07.201821,9222,0621,8422
09.07.201822,0622,2222,0222,18
10.07.201822,222,3422,222,34
11.07.201822,3422,3421,9822,08
12.07.201822,122,3822,0822,26
13.07.201822,2622,322,122,16
16.07.201822,1822,3622,1622,34
17.07.201822,1822,4821,9822,02
18.07.201822,0222,2421,8421,9
19.07.201821,822,0421,5421,9
20.07.201821,8622,221,8221,96
23.07.201821,8221,921,3821,84
24.07.201821,7822,121,7822,02
25.07.201822,0622,0621,521,54
26.07.201821,5621,9221,2221,28
27.07.201821,221,6821,221,34
30.07.201821,3821,6821,321,58
31.07.201820,521,0820,1620,26
01.08.201820,3620,7420,3220,72
02.08.201820,721,220,721,14
03.08.201821,221,5621,1221,5
06.08.201821,32221,321,8
07.08.201821,82221,621,96
08.08.2018222221,8821,94
09.08.20182222,4221,9622,42
10.08.201822,4622,522,2422,46
13.08.201822,522,522,2622,4
14.08.201822,4822,6422,3822,64
15.08.201822,6622,9222,4422,88
16.08.201822,8623,322,823,04
17.08.201823,1223,2222,923,16
20.08.201823,2623,723,0823,42
21.08.201823,4623,6423,223,2
22.08.201823,323,423,123,2
23.08.201823,2823,3423,0223,16
24.08.201823,0223,3423,0223,3
27.08.201823,4223,7623,423,74
28.08.201823,8423,923,423,44
29.08.201823,5223,5823,3623,4
30.08.201823,423,422,923,04
31.08.201823,123,1622,6422,7
03.09.201822,6823,0622,5822,84
04.09.201822,8822,8822,4622,6
05.09.201822,5622,7222,4622,54
06.09.201822,522,522,122,12
07.09.201822,1822,2821,8222,1
10.09.201822,122,5422,0822,42
11.09.201822,522,722,322,4
12.09.201822,3622,4422,2422,38
13.09.201822,2422,4422,2222,26
14.09.201822,3622,422,222,4
17.09.201822,322,7222,322,54
18.09.201822,5822,7222,4622,56
19.09.201822,6422,6822,1422,2
20.09.201822,3222,3222,0622,14
21.09.201822,1422,1821,6621,74
24.09.201821,8221,921,521,54
25.09.201821,5621,9821,5221,92
26.09.20182222,0221,7221,96
27.09.201821,9622,2221,7822
28.09.20182222,1621,9822,12
01.10.201822,1822,6422,1822,26
02.10.201822,2822,32222,2
03.10.201822,222,2422,0622,08
04.10.201822,1422,1421,3821,38
05.10.201821,4421,521,1421,16
08.10.201821,221,4621,0621,34
09.10.201821,5421,5621,221,24
10.10.201821,3221,3220,520,52
11.10.201820,22212020,88
12.10.20182121,0620,7620,82
15.10.201820,7420,9220,5620,9
16.10.201820,821,1220,821,08
17.10.201821,0621,2620,9620,96
18.10.201820,9621,5620,9421,54
19.10.201821,5221,8621,5221,82
22.10.201821,9822,2421,7822,06
23.10.201821,9221,9221,2821,28
24.10.201821,322,0421,321,8
25.10.201821,5621,9221,221,88
26.10.201821,921,920,9221,22
29.10.201821,421,4821,1821,34
30.10.201821,2821,4221,121,24
31.10.201821,3821,421,0221,32
01.11.201821,2621,582121,12
02.11.201821,0821,320,5420,62
05.11.201820,5220,820,3420,48
06.11.201820,320,7220,1820,66
07.11.201820,842120,5820,82
08.11.201820,9421,2620,7221,06
09.11.20182121,2820,9221,08
12.11.201821,3821,6820,921,14
13.11.201821,3421,3620,8420,94
14.11.201820,6820,8620,520,62
15.11.201820,6620,7820,420,62
16.11.201820,6221,2620,6221,16
19.11.201821,1221,3220,921,22
20.11.201821,221,6221,1421,5
21.11.201821,4621,8621,4421,64
22.11.201821,721,7621,5421,62
23.11.201821,5821,6621,521,54
26.11.201821,6421,8421,5421,68
27.11.201821,722,2221,6422,08
28.11.201822,0622,0621,721,8
29.11.201821,8422,121,7821,78
30.11.201821,9622,1621,8422,06
03.12.201822,2222,521,9822,4
04.12.201822,2822,5622,2622,3
05.12.201822,1822,5621,922,1
06.12.201822,0622,321,6822,12
07.12.201822,1222,421,9422,06
10.12.201822,0622,1421,5621,6
11.12.201821,6221,6821,0821,34
12.12.201821,4421,6221,3221,56
13.12.201821,6821,7421,5221,62
14.12.201821,621,621,3821,6
17.12.201821,9622,1421,522,04
18.12.201822,0822,2421,9422,14
19.12.201822,1622,721,9622,3
20.12.201822,2822,2821,6421,88
21.12.201821,8822,1421,6822,12
24.12.201822,0222,1821,7421,74
27.12.201821,822,0621,3621,4
28.12.201821,4421,8821,4221,86
31.12.201821,9422,1621,8221,86