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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,4541
KAPANIŞ 16,3506

En Düşük

DÜŞÜK 12,94

En Yüksek

YÜKSEK 21,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202020,0220,5620,0220,36
03.01.202020,3820,4620,2620,4
06.01.202020,4220,4220,2420,28
07.01.202020,4220,8620,4220,46
08.01.202020,4820,5420,3620,54
09.01.202020,620,7620,5820,64
10.01.202020,7620,820,5420,64
13.01.202020,7220,7220,5420,64
14.01.202020,6420,820,620,66
15.01.202020,7820,8620,5220,64
16.01.202020,7220,920,6620,66
17.01.202020,7621,0420,7620,9
20.01.202021,121,2820,8820,98
21.01.20202121,2420,8220,84
22.01.202020,9220,9220,6620,66
23.01.202020,6620,8420,520,7
24.01.202020,820,8420,4820,5
27.01.202020,5220,5220,220,4
28.01.202020,4820,4820,3220,42
29.01.202020,7620,8820,2620,36
30.01.202020,2620,420,220,3
31.01.202020,3820,4619,920,26
03.02.202020,2820,2819,8620,06
04.02.202020,1620,2419,9820,06
05.02.202020,1620,2820,0220,12
06.02.202020,120,3219,8519,96
07.02.202019,9520,2819,6320,28
10.02.202020,4820,620,1620,3
11.02.202020,4420,4620,1820,4
12.02.202020,3620,5220,320,36
13.02.202020,3420,4420,1420,22
14.02.202020,320,520,2820,34
17.02.202020,5220,620,3820,54
18.02.202020,6620,920,520,64
19.02.202020,7420,8420,5620,62
20.02.202020,620,7220,3820,42
21.02.202020,2820,620,120,44
24.02.202020,120,119,5519,87
25.02.2020202019,3419,34
26.02.202019,219,2118,818,95
27.02.20201919,0618,3418,47
28.02.202018,5918,5917,9418,37
02.03.202018,8618,8818,5218,59
03.03.202018,818,9917,8717,88
04.03.202018,118,3417,918,14
05.03.202018,3118,3117,918
06.03.202017,8718,0817,6217,95
09.03.202017,517,6217,117,36
10.03.202017,6618,0117,0917,11
11.03.202017,3217,4316,8216,88
12.03.202016,516,5215,0915,11
13.03.202015,3716,1614,8815
16.03.202014,514,5213,7613,76
17.03.202016,516,513,814,29
18.03.202014,2914,5213,8213,82
19.03.202014,9114,9113,613,6
20.03.20201414,6113,8914,34
23.03.202014,2514,2512,9412,94
24.03.202013,5215,7613,0213,77
25.03.202013,9514,1213,213,77
26.03.202014,0715,4913,815,49
27.03.202015,5515,7214,7715,12
30.03.202014,414,81414,35
31.03.202014,9814,9814,4114,59
01.04.202014,0614,6614,0414,54
02.04.202014,7414,7614,2814,42
03.04.202014,6614,6614,2814,52
06.04.2020151514,1814,18
07.04.202014,4214,8214,3214,64
08.04.202014,814,814,4414,7
09.04.202014,815,3214,6815,32
14.04.202015,3215,6615,0215,06
15.04.202015,415,414,9815,3
16.04.202015,2415,2815,0415,14
17.04.202015,1615,7415,1615,3
20.04.202015,815,815,415,62
21.04.202015,8215,8215,2815,4
22.04.202015,415,9815,415,96
23.04.202016,0816,2215,9216
24.04.202015,9216,0415,6215,96
27.04.202016,516,51616
28.04.20201616,2815,9616,06
29.04.202016,1816,615,9416,26
30.04.202016,0416,3816,0416,26
04.05.202016,1616,3415,9216,24
05.05.202016,416,416,216,24
06.05.202016,416,4616,1216,28
07.05.202016,2416,2616,1816,18
08.05.202016,516,516,0816,14
11.05.202016,4416,616,4216,5
12.05.202016,516,6216,3816,54
13.05.202016,516,5416,3616,48
14.05.202016,4816,4816,0816,16
15.05.202016,0616,4216,0616,3
18.05.202016,416,616,416,6
19.05.202016,7417,2816,3816,5
20.05.202016,3616,7216,2216,46
21.05.202016,216,6816,1816,36
22.05.202016,416,4616,216,32
25.05.202016,5816,8616,3416,34
26.05.202016,516,5616,3216,36
27.05.202016,4616,5816,1416,46
28.05.202016,516,7416,1416,38
29.05.202016,4416,5815,7416,58
01.06.202016,6216,9416,4616,64
02.06.202016,8816,9416,4816,62
03.06.202016,917,0816,6816,96
04.06.202017,0217,1616,8617,06
05.06.202017,1617,617,1417,42
08.06.202017,517,517,1617,16
09.06.202017,3617,3616,316,58
10.06.202016,716,8616,5216,52
11.06.202016,4616,4616,0416,26
12.06.202016,4416,7416,0816,42
15.06.202016,316,8216,2616,82
16.06.202017,1417,4216,8217
17.06.20201717,2416,7617
18.06.202016,817,1616,7417,16
19.06.202017,417,4416,9617,1
22.06.202016,8816,9816,6616,84
23.06.202016,881716,816,8
24.06.202016,961716,716,74
25.06.202016,6216,8416,2616,36
26.06.202016,716,716,3216,38
29.06.202016,3416,516,316,5
30.06.202016,3816,6416,3816,6
01.07.202016,516,7216,316,5
02.07.202016,4416,8216,4216,42
03.07.202016,616,616,2816,38
06.07.202016,3616,7616,3616,6
07.07.202016,616,716,516,64
08.07.202016,5616,6616,2216,22
09.07.202016,216,3415,9415,98
10.07.202015,916,1615,615,72
13.07.202015,9816,115,7415,78
14.07.202015,8415,915,715,78
15.07.202015,9616,0615,716
16.07.202016,0616,0615,7815,86
17.07.202016,0216,0415,615,98
20.07.202015,9615,9615,7815,88
21.07.20201616,0215,6415,68
22.07.202015,816,1215,6416,02
23.07.202016,216,415,9616,32
24.07.202016,4616,8416,2216,26
27.07.202016,2816,3416,0816,12
28.07.202016,4816,4816,0216,08
29.07.202016,2416,2415,9616,14
30.07.202016,3416,3415,6615,76
31.07.202016,1616,1615,715,74
03.08.202015,915,915,6415,84
04.08.202015,8616,0815,7615,8
05.08.202015,9816,1415,8415,88
06.08.202016,0816,0815,6815,84
07.08.202015,8415,9215,515,76
10.08.202015,9215,9415,7215,92
11.08.202015,9616,115,8215,98
12.08.202016,0416,21616,06
13.08.202016,1816,2616,0816,08
14.08.202016,0416,0415,715,8
17.08.202015,9615,9615,4415,52
18.08.202015,5215,5215,0415,12
19.08.202015,1415,314,9815,16
20.08.202015,1815,1815,0415,12
21.08.202015,2815,3815,115,28
24.08.202015,4815,7215,3215,54
25.08.202015,781615,5815,72
26.08.202015,615,615,1815,3
27.08.202015,515,515,1415,14
28.08.202015,1415,1815,0415,1
31.08.202015,215,214,8614,86
01.09.202014,941514,7414,96
02.09.202014,8415,0814,4614,5
03.09.202014,514,8414,514,56
04.09.202014,714,714,4614,56
07.09.202014,6814,7814,5614,64
08.09.202014,6414,8614,6214,82
09.09.202014,81514,7614,9
10.09.202014,915,1414,8814,94
11.09.202014,9215,414,9215,34
14.09.202015,415,415,1215,14
15.09.202015,115,281515,22
16.09.202015,215,415,1415,22
17.09.202015,1415,3415,1415,34
18.09.202015,415,41515,1
21.09.202015,1615,1614,714,84
22.09.202014,8215,3214,7815
23.09.202015,0815,1214,8814,98
24.09.2020151514,614,74
25.09.202014,9414,9414,514,74
28.09.202014,8614,8614,6214,72
29.09.202014,7414,814,5214,6
30.09.202014,614,6614,414,6
01.10.202014,714,7414,5214,64
02.10.202014,5814,7214,2614,42
05.10.202014,514,614,4414,52
06.10.202014,7614,7614,4614,52
07.10.202014,8614,8614,3814,4
08.10.202014,614,614,3414,38
09.10.202014,4414,614,3614,5
12.10.202014,6214,6214,3814,4
13.10.202014,5214,5214,2614,38
14.10.202014,4614,4814,2814,38
15.10.202014,414,414,1414,26
16.10.202014,3214,3414,214,26
19.10.202014,3214,3814,1614,2
20.10.202014,214,2814,1214,16
21.10.202014,2414,2414,0814,12
22.10.202014,0414,2413,9814,18
23.10.202014,2614,3214,114,2
26.10.202014,2614,2613,9814,04
27.10.202014,214,241414,2
28.10.202014,4614,4613,9414,18
29.10.202014,1814,4614,0414,2
30.10.202014,2414,4814,1814,48
02.11.202014,514,5414,1614,48
03.11.202014,5214,6614,4214,6
04.11.202014,6414,714,4614,58
05.11.202014,5214,6814,4614,58
06.11.202014,6415,0414,5814,88
09.11.202015,0615,4415,0215,34
10.11.202015,2615,4415,115,28
11.11.202015,3815,3814,6214,7
12.11.202014,661514,6614,78
13.11.202014,9415,714,815,52
16.11.202016,3416,3415,6215,66
17.11.202015,715,715,415,44
18.11.202015,415,4815,3615,38
19.11.202015,3615,4215,2215,4
20.11.202015,4415,5415,3815,44
23.11.202015,515,5815,3615,44
24.11.202015,515,7415,415,54
25.11.202015,6815,815,5815,76
26.11.202015,7615,7615,5615,58
27.11.202015,5815,615,4415,54
30.11.202015,5815,6215,3815,38
01.12.202015,315,515,315,48
02.12.202015,4815,5215,2615,44
03.12.202015,5215,5415,3415,44
04.12.202015,515,7815,415,66
07.12.202015,7416,2415,715,94
08.12.202015,9215,9215,715,76
09.12.202015,7816,0815,6215,8
10.12.202015,815,815,4615,48
11.12.202015,515,5815,3215,48
14.12.202015,6615,7615,5215,58
15.12.202015,6215,6815,5215,66
16.12.202015,7615,8815,6815,84
17.12.202015,9215,9215,5415,6
18.12.202015,8215,8215,5415,58
21.12.202015,515,5415,215,46
22.12.202015,5615,6415,4615,56
23.12.202015,6616,3615,6616,24
24.12.202016,316,3216,116,12
28.12.202016,2816,4416,2416,36
29.12.202016,4816,4816,2616,3
30.12.202016,3416,3616,1416,14
31.12.202016,1816,1815,8615,86