Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Logista Integral, S.A. logo
LOG.MC
Logista Integral, S.A.
13:05:35
33.44 €
0.0000 (%0.00)
Previous Close: 33.42
Day Low₺33.36
Day High₺33.58
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LOG.MC: Logista Integral, S.A. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.4541
CLOSE 16.3506

Low

LOW 12.94

High

HIGH 21.28
DATEOPENHIGHLOWCLOSE
01/02/202020.0220.5620.0220.36
01/03/202020.3820.4620.2620.4
01/06/202020.4220.4220.2420.28
01/07/202020.4220.8620.4220.46
01/08/202020.4820.5420.3620.54
01/09/202020.620.7620.5820.64
01/10/202020.7620.820.5420.64
01/13/202020.7220.7220.5420.64
01/14/202020.6420.820.620.66
01/15/202020.7820.8620.5220.64
01/16/202020.7220.920.6620.66
01/17/202020.7621.0420.7620.9
01/20/202021.121.2820.8820.98
01/21/20202121.2420.8220.84
01/22/202020.9220.9220.6620.66
01/23/202020.6620.8420.520.7
01/24/202020.820.8420.4820.5
01/27/202020.5220.5220.220.4
01/28/202020.4820.4820.3220.42
01/29/202020.7620.8820.2620.36
01/30/202020.2620.420.220.3
01/31/202020.3820.4619.920.26
02/03/202020.2820.2819.8620.06
02/04/202020.1620.2419.9820.06
02/05/202020.1620.2820.0220.12
02/06/202020.120.3219.8519.96
02/07/202019.9520.2819.6320.28
02/10/202020.4820.620.1620.3
02/11/202020.4420.4620.1820.4
02/12/202020.3620.5220.320.36
02/13/202020.3420.4420.1420.22
02/14/202020.320.520.2820.34
02/17/202020.5220.620.3820.54
02/18/202020.6620.920.520.64
02/19/202020.7420.8420.5620.62
02/20/202020.620.7220.3820.42
02/21/202020.2820.620.120.44
02/24/202020.120.119.5519.87
02/25/2020202019.3419.34
02/26/202019.219.2118.818.95
02/27/20201919.0618.3418.47
02/28/202018.5918.5917.9418.37
03/02/202018.8618.8818.5218.59
03/03/202018.818.9917.8717.88
03/04/202018.118.3417.918.14
03/05/202018.3118.3117.918
03/06/202017.8718.0817.6217.95
03/09/202017.517.6217.117.36
03/10/202017.6618.0117.0917.11
03/11/202017.3217.4316.8216.88
03/12/202016.516.5215.0915.11
03/13/202015.3716.1614.8815
03/16/202014.514.5213.7613.76
03/17/202016.516.513.814.29
03/18/202014.2914.5213.8213.82
03/19/202014.9114.9113.613.6
03/20/20201414.6113.8914.34
03/23/202014.2514.2512.9412.94
03/24/202013.5215.7613.0213.77
03/25/202013.9514.1213.213.77
03/26/202014.0715.4913.815.49
03/27/202015.5515.7214.7715.12
03/30/202014.414.81414.35
03/31/202014.9814.9814.4114.59
04/01/202014.0614.6614.0414.54
04/02/202014.7414.7614.2814.42
04/03/202014.6614.6614.2814.52
04/06/2020151514.1814.18
04/07/202014.4214.8214.3214.64
04/08/202014.814.814.4414.7
04/09/202014.815.3214.6815.32
04/14/202015.3215.6615.0215.06
04/15/202015.415.414.9815.3
04/16/202015.2415.2815.0415.14
04/17/202015.1615.7415.1615.3
04/20/202015.815.815.415.62
04/21/202015.8215.8215.2815.4
04/22/202015.415.9815.415.96
04/23/202016.0816.2215.9216
04/24/202015.9216.0415.6215.96
04/27/202016.516.51616
04/28/20201616.2815.9616.06
04/29/202016.1816.615.9416.26
04/30/202016.0416.3816.0416.26
05/04/202016.1616.3415.9216.24
05/05/202016.416.416.216.24
05/06/202016.416.4616.1216.28
05/07/202016.2416.2616.1816.18
05/08/202016.516.516.0816.14
05/11/202016.4416.616.4216.5
05/12/202016.516.6216.3816.54
05/13/202016.516.5416.3616.48
05/14/202016.4816.4816.0816.16
05/15/202016.0616.4216.0616.3
05/18/202016.416.616.416.6
05/19/202016.7417.2816.3816.5
05/20/202016.3616.7216.2216.46
05/21/202016.216.6816.1816.36
05/22/202016.416.4616.216.32
05/25/202016.5816.8616.3416.34
05/26/202016.516.5616.3216.36
05/27/202016.4616.5816.1416.46
05/28/202016.516.7416.1416.38
05/29/202016.4416.5815.7416.58
06/01/202016.6216.9416.4616.64
06/02/202016.8816.9416.4816.62
06/03/202016.917.0816.6816.96
06/04/202017.0217.1616.8617.06
06/05/202017.1617.617.1417.42
06/08/202017.517.517.1617.16
06/09/202017.3617.3616.316.58
06/10/202016.716.8616.5216.52
06/11/202016.4616.4616.0416.26
06/12/202016.4416.7416.0816.42
06/15/202016.316.8216.2616.82
06/16/202017.1417.4216.8217
06/17/20201717.2416.7617
06/18/202016.817.1616.7417.16
06/19/202017.417.4416.9617.1
06/22/202016.8816.9816.6616.84
06/23/202016.881716.816.8
06/24/202016.961716.716.74
06/25/202016.6216.8416.2616.36
06/26/202016.716.716.3216.38
06/29/202016.3416.516.316.5
06/30/202016.3816.6416.3816.6
07/01/202016.516.7216.316.5
07/02/202016.4416.8216.4216.42
07/03/202016.616.616.2816.38
07/06/202016.3616.7616.3616.6
07/07/202016.616.716.516.64
07/08/202016.5616.6616.2216.22
07/09/202016.216.3415.9415.98
07/10/202015.916.1615.615.72
07/13/202015.9816.115.7415.78
07/14/202015.8415.915.715.78
07/15/202015.9616.0615.716
07/16/202016.0616.0615.7815.86
07/17/202016.0216.0415.615.98
07/20/202015.9615.9615.7815.88
07/21/20201616.0215.6415.68
07/22/202015.816.1215.6416.02
07/23/202016.216.415.9616.32
07/24/202016.4616.8416.2216.26
07/27/202016.2816.3416.0816.12
07/28/202016.4816.4816.0216.08
07/29/202016.2416.2415.9616.14
07/30/202016.3416.3415.6615.76
07/31/202016.1616.1615.715.74
08/03/202015.915.915.6415.84
08/04/202015.8616.0815.7615.8
08/05/202015.9816.1415.8415.88
08/06/202016.0816.0815.6815.84
08/07/202015.8415.9215.515.76
08/10/202015.9215.9415.7215.92
08/11/202015.9616.115.8215.98
08/12/202016.0416.21616.06
08/13/202016.1816.2616.0816.08
08/14/202016.0416.0415.715.8
08/17/202015.9615.9615.4415.52
08/18/202015.5215.5215.0415.12
08/19/202015.1415.314.9815.16
08/20/202015.1815.1815.0415.12
08/21/202015.2815.3815.115.28
08/24/202015.4815.7215.3215.54
08/25/202015.781615.5815.72
08/26/202015.615.615.1815.3
08/27/202015.515.515.1415.14
08/28/202015.1415.1815.0415.1
08/31/202015.215.214.8614.86
09/01/202014.941514.7414.96
09/02/202014.8415.0814.4614.5
09/03/202014.514.8414.514.56
09/04/202014.714.714.4614.56
09/07/202014.6814.7814.5614.64
09/08/202014.6414.8614.6214.82
09/09/202014.81514.7614.9
09/10/202014.915.1414.8814.94
09/11/202014.9215.414.9215.34
09/14/202015.415.415.1215.14
09/15/202015.115.281515.22
09/16/202015.215.415.1415.22
09/17/202015.1415.3415.1415.34
09/18/202015.415.41515.1
09/21/202015.1615.1614.714.84
09/22/202014.8215.3214.7815
09/23/202015.0815.1214.8814.98
09/24/2020151514.614.74
09/25/202014.9414.9414.514.74
09/28/202014.8614.8614.6214.72
09/29/202014.7414.814.5214.6
09/30/202014.614.6614.414.6
10/01/202014.714.7414.5214.64
10/02/202014.5814.7214.2614.42
10/05/202014.514.614.4414.52
10/06/202014.7614.7614.4614.52
10/07/202014.8614.8614.3814.4
10/08/202014.614.614.3414.38
10/09/202014.4414.614.3614.5
10/12/202014.6214.6214.3814.4
10/13/202014.5214.5214.2614.38
10/14/202014.4614.4814.2814.38
10/15/202014.414.414.1414.26
10/16/202014.3214.3414.214.26
10/19/202014.3214.3814.1614.2
10/20/202014.214.2814.1214.16
10/21/202014.2414.2414.0814.12
10/22/202014.0414.2413.9814.18
10/23/202014.2614.3214.114.2
10/26/202014.2614.2613.9814.04
10/27/202014.214.241414.2
10/28/202014.4614.4613.9414.18
10/29/202014.1814.4614.0414.2
10/30/202014.2414.4814.1814.48
11/02/202014.514.5414.1614.48
11/03/202014.5214.6614.4214.6
11/04/202014.6414.714.4614.58
11/05/202014.5214.6814.4614.58
11/06/202014.6415.0414.5814.88
11/09/202015.0615.4415.0215.34
11/10/202015.2615.4415.115.28
11/11/202015.3815.3814.6214.7
11/12/202014.661514.6614.78
11/13/202014.9415.714.815.52
11/16/202016.3416.3415.6215.66
11/17/202015.715.715.415.44
11/18/202015.415.4815.3615.38
11/19/202015.3615.4215.2215.4
11/20/202015.4415.5415.3815.44
11/23/202015.515.5815.3615.44
11/24/202015.515.7415.415.54
11/25/202015.6815.815.5815.76
11/26/202015.7615.7615.5615.58
11/27/202015.5815.615.4415.54
11/30/202015.5815.6215.3815.38
12/01/202015.315.515.315.48
12/02/202015.4815.5215.2615.44
12/03/202015.5215.5415.3415.44
12/04/202015.515.7815.415.66
12/07/202015.7416.2415.715.94
12/08/202015.9215.9215.715.76
12/09/202015.7816.0815.6215.8
12/10/202015.815.815.4615.48
12/11/202015.515.5815.3215.48
12/14/202015.6615.7615.5215.58
12/15/202015.6215.6815.5215.66
12/16/202015.7615.8815.6815.84
12/17/202015.9215.9215.5415.6
12/18/202015.8215.8215.5415.58
12/21/202015.515.5415.215.46
12/22/202015.5615.6415.4615.56
12/23/202015.6616.3615.6616.24
12/24/202016.316.3216.116.12
12/28/202016.2816.4416.2416.36
12/29/202016.4816.4816.2616.3
12/30/202016.3416.3616.1416.14
12/31/202016.1816.1815.8615.86