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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,2788
KAPANIŞ 20,2381

En Düşük

DÜŞÜK 16,87

En Yüksek

YÜKSEK 23,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201921,8821,8821,521,84
03.01.201921,7422,0221,5421,84
04.01.201921,8622,421,8622,3
07.01.201922,3222,4422,0222,36
08.01.201922,422,7822,422,7
09.01.201922,822,9422,5422,64
10.01.201922,6822,7622,4422,52
11.01.201922,6822,722,522,5
14.01.201922,3222,622,3222,56
15.01.201922,7422,7622,4222,58
16.01.201922,4622,9422,2622,54
17.01.201922,4822,5822,2422,44
18.01.201922,522,7622,3822,4
21.01.201922,3822,8222,3822,66
22.01.201922,6622,8622,522,56
23.01.201922,622,8622,4622,7
24.01.201922,7223,0822,6822,8
25.01.201922,9622,9622,7422,8
28.01.201922,8422,8822,5422,74
29.01.201922,822,822,5222,6
30.01.201922,7222,822,5222,66
31.01.201922,5223,0222,4422,54
01.02.201922,3622,622,2422,24
04.02.201922,2622,421,9822,22
05.02.201922,0822,2822,0822,12
06.02.201922,0222,3222,0222,26
07.02.201922,2222,4822,222,32
08.02.201922,3222,3221,9421,94
11.02.201922,0622,2221,922,08
12.02.201922,3222,7222,2822,7
13.02.201922,7622,7622,3622,42
14.02.201922,422,422,1822,2
15.02.201922,322,422,1622,4
18.02.201922,3222,422,322,36
19.02.201922,3622,4422,222,36
20.02.201922,2622,5822,2622,38
21.02.201922,4222,6222,3422,52
22.02.201922,422,522,3222,42
25.02.201922,422,422,2222,3
26.02.201922,222,5422,1822,34
27.02.201922,4222,422222,04
28.02.201922,0422,1821,9422,14
01.03.201922,122,221,8621,9
04.03.201921,921,9821,6821,78
05.03.201921,7821,8421,521,6
06.03.201921,521,6221,3621,4
07.03.201921,3821,3820,720,96
08.03.201920,8821,1620,7421,04
11.03.201921,0821,3820,9421,16
12.03.201921,0821,3821,0821,16
13.03.201921,2421,2420,921
14.03.2019212120,6420,74
15.03.201920,9221,0220,8221,02
18.03.201921,0221,2220,9621,1
19.03.201921,0421,4221,0421,22
20.03.201921,221,4621,221,26
21.03.201921,4821,4820,9821,06
22.03.201921,121,3420,9621,1
25.03.201921,0621,1820,9221,06
26.03.201921,3621,3821,0221,08
27.03.201920,8420,9420,3420,78
28.03.201920,8621,1220,6821
29.03.201921,0221,0620,8421
01.04.201921,0421,2821,0221,22
02.04.201921,1821,521,1821,38
03.04.201921,421,4421,2421,24
04.04.201921,3421,3421,0221,28
05.04.201921,3221,3221,0221,02
08.04.201920,9621,2220,9621,14
09.04.201921,2821,2821,0421,14
10.04.201921,1621,5221,0621,26
11.04.201921,4621,5421,2821,32
12.04.201921,4221,4421,1421,14
15.04.201921,121,4220,9821,2
16.04.201921,2821,3221,1621,16
17.04.201921,121,1620,9220,92
18.04.201921,0221,2620,8620,94
23.04.201921,0621,0620,920,92
24.04.201920,8820,9620,6620,8
25.04.201920,7221,4220,721,32
26.04.201921,3221,3220,9621
29.04.201921,0621,1620,9421,06
30.04.201921,0421,1820,9621,14
02.05.201921,121,3821,0821,28
03.05.201921,421,8421,321,8
06.05.201921,821,8821,5821,88
07.05.201921,8621,9621,6221,8
08.05.201921,6821,9621,5821,74
09.05.201921,5221,7221,4221,64
10.05.201921,6421,7421,521,58
13.05.201921,5221,6221,4621,54
14.05.201921,5621,6821,2221,3
15.05.201921,321,3621,1621,3
16.05.201921,3821,421,0621,16
17.05.201921,0421,1621,0421,16
20.05.201921,0821,1220,8821
21.05.201921,3421,3420,9621,1
22.05.201921,3821,4821,121,2
23.05.201921,4421,4420,4420,76
24.05.201920,982120,7420,8
27.05.201920,8221,420,8221,12
28.05.201921,521,520,7420,88
29.05.201920,820,820,1220,14
30.05.201920,1420,2819,819,83
31.05.201919,7320,0219,6819,79
03.06.201919,719,7919,6119,66
04.06.201919,6419,9519,6419,7
05.06.201919,7920,1419,7919,87
06.06.201919,9920,1219,919,9
07.06.201920,0620,1419,7920,06
10.06.201920,320,442020
11.06.201919,920,1419,919,98
12.06.20192020,119,9219,92
13.06.20192020,219,8620,12
14.06.201920,1220,3820,1220,34
17.06.201920,320,319,7719,77
18.06.201919,7419,819,5219,59
19.06.201919,7119,7119,5119,59
20.06.201919,7719,9519,6419,82
21.06.201919,9519,9519,7219,82
24.06.201919,9120,0419,8219,89
25.06.201919,8819,9719,7419,78
26.06.201919,7719,7719,5319,53
27.06.201919,619,931919,55
28.06.201919,7519,9319,5619,92
01.07.201920,0420,1419,8520,1
02.07.201920,2620,2619,8719,95
03.07.201919,9520,4419,9520,44
04.07.201920,3620,5220,320,38
05.07.201920,4220,4620,1620,36
08.07.201920,2620,3220,0620,1
09.07.201920,0620,1219,8919,89
10.07.201919,9720,119,8120
11.07.201920,120,219,9920,02
12.07.201920,0220,2219,9720,04
15.07.201920,0620,2819,9520
16.07.20192020,1819,9820,12
17.07.201920,0620,162020,06
18.07.201919,9520,0419,9119,94
19.07.201920,0620,2819,8519,85
22.07.201919,8519,8519,4519,5
23.07.201919,6719,7519,519,54
24.07.201919,519,8219,4419,63
25.07.201919,8719,9919,6419,65
26.07.201919,7319,7319,4319,5
29.07.201919,6119,6119,1819,34
30.07.201919,1819,3818,9519
31.07.201918,9719,0118,7418,88
01.08.201918,851918,8118,95
02.08.201918,918,918,5918,73
05.08.201918,718,8518,6518,79
06.08.201918,6518,9618,6518,79
07.08.201918,9418,9418,5118,65
08.08.201918,7618,7618,4118,46
09.08.201918,5218,5218,1718,23
12.08.201918,3318,3517,8217,96
13.08.201917,8718,1417,8417,99
14.08.201917,9918,0617,917,95
15.08.201917,9318,0617,6517,77
16.08.201917,818,1117,818,07
19.08.201918,2118,2317,9918,11
20.08.201918,3118,3117,9418
21.08.201918,0218,1617,9618
22.08.201918,0218,217,9217,98
23.08.201918,1918,2317,9517,95
26.08.201918,0518,3417,718,23
27.08.201918,118,1517,717,89
28.08.201917,8517,9917,717,8
29.08.201917,8517,9117,7817,82
30.08.201917,818,0117,7917,87
02.09.201917,8118,0417,817,82
03.09.201917,8817,8817,7717,81
04.09.201917,817,9817,817,8
05.09.201917,8517,9817,7717,84
06.09.201917,8117,9217,6817,68
09.09.201917,6918,0517,6918,02
10.09.20191818,0417,9318
11.09.201918,0518,117,8217,84
12.09.201917,9718,3617,9718,27
13.09.201918,318,4618,2718,39
16.09.201918,518,518,1618,23
17.09.201918,2318,3118,0518,11
18.09.201918,1818,4418,1518,35
19.09.201918,3618,5118,2818,32
20.09.201918,4718,4718,2318,23
23.09.201918,3318,3318,1118,12
24.09.201918,1118,1517,9918
25.09.201918,0518,0517,5717,77
26.09.201917,918,0517,7517,91
27.09.201918,0818,117,8117,9
30.09.201917,881817,7617,88
01.10.201917,918,0817,8817,94
02.10.201917,9217,9217,3317,33
03.10.201917,3317,3316,8716,87
04.10.201917,0417,5316,8817,47
07.10.201917,5917,617,2717,44
08.10.201917,4917,5617,4717,53
09.10.201917,5317,7517,5217,66
10.10.201917,7518,0317,617,9
11.10.201918,0218,321818,32
14.10.201918,2618,2618,0518,16
15.10.201918,1318,4218,0718,4
16.10.201918,3318,7818,3118,65
17.10.201918,6318,7418,518,62
18.10.201918,6518,7218,5218,63
21.10.201918,7218,7618,518,72
22.10.201918,7618,8718,6618,66
23.10.201918,7218,8818,618,82
24.10.201918,919,1918,8919,07
25.10.201919,0519,1518,8118,87
28.10.201918,8818,8818,6518,75
29.10.201918,8318,9918,7518,89
30.10.201918,9818,9818,7618,85
31.10.201918,8518,9918,6718,79
01.11.201918,8819,0718,8519,07
04.11.201919,0819,1918,8419,01
05.11.201919,3819,4919,0219,47
06.11.201919,4319,4719,2519,44
07.11.201919,4319,5919,2919,59
08.11.201919,6219,6519,4319,61
11.11.201919,4519,7919,4519,77
12.11.201919,7920,2619,7320,18
13.11.201920,0220,32020,16
14.11.201920,120,242020,12
15.11.201920,2420,320,0420,16
18.11.201920,3820,5420,220,5
19.11.201920,4220,6620,2620,4
20.11.201920,420,5420,2220,4
21.11.201920,4820,4820,1820,24
22.11.201920,4420,6220,2620,6
25.11.201920,6220,7220,520,68
26.11.201920,7220,7620,5620,68
27.11.201920,8620,8620,6220,7
28.11.201920,820,820,620,76
29.11.201920,620,7420,420,48
02.12.201920,620,620,3620,52
03.12.201920,5620,6620,2420,38
04.12.201920,420,7620,3620,62
05.12.201920,5820,6420,3620,46
06.12.201920,5220,8820,420,76
09.12.201920,8220,8620,7420,86
10.12.201920,7420,8420,4820,78
11.12.201920,862120,720,94
12.12.201920,9621,3820,8821,16
13.12.201921,421,421,1421,3
16.12.201921,3421,421,1821,26
17.12.201921,3221,3821,0221,26
18.12.201921,221,320,9420,98
19.12.201920,9420,9620,820,9
20.12.201921,1421,2420,3820,6
23.12.201920,7220,7220,1820,26
24.12.201920,220,4220,120,32
25.12.201920,3220,3220,3220,32
27.12.201920,9220,9420,220,3
30.12.201920,4820,4820,2420,28
31.12.201920,2620,2620,120,1