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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.4904
CLOSE 17.4529

Low

LOW 15.36

High

HIGH 19.38
DATEOPENHIGHLOWCLOSE
01/04/202116.1216.2816.0216.08
01/05/202116.116.3216.0216.28
01/06/202116.3216.4616.2416.36
01/07/202116.4416.4416.1816.34
01/08/202116.4416.4416.1816.36
01/11/202116.4216.4216.1616.2
01/12/202116.316.3216.1816.3
01/13/202116.316.5816.2416.32
01/14/202116.316.4416.2216.26
01/15/202116.2416.9216.2416.6
01/18/202116.716.8616.5816.68
01/19/202116.6816.7216.5216.72
01/20/202116.7816.8216.6416.64
01/21/202116.7816.7816.3616.4
01/22/202116.416.416.1216.28
01/25/202116.3416.3615.9215.96
01/26/202115.9616.315.9616.3
01/27/202116.3616.3615.7215.8
01/28/202115.8415.9415.6815.74
01/29/202115.7815.815.5415.54
02/01/202115.6815.715.5215.54
02/02/202115.615.7415.5615.56
02/03/202115.6815.815.5615.56
02/04/202115.5815.6615.3615.48
02/05/202115.4815.715.4815.52
02/08/202115.8216.515.6216.08
02/09/202116.3416.3415.8216.22
02/10/202116.3616.516.0816.16
02/11/202116.2416.2615.9615.98
02/12/202116.116.115.8415.96
02/15/202116.216.4616.0416.24
02/16/202116.3816.5616.2416.44
02/17/202116.516.716.4216.66
02/18/202116.7216.8416.5216.54
02/19/202116.6816.8216.5816.7
02/22/202116.8417.1216.7216.86
02/23/2021171716.5816.76
02/24/202116.1816.541616.32
02/25/202116.4216.6216.216.32
02/26/202116.116.441616.02
03/01/202116.216.4416.1616.2
03/02/202116.1416.7216.1416.56
03/03/202116.716.7216.4216.5
03/04/202116.5816.616.2816.4
03/05/202116.4816.5216.2616.52
03/08/202116.6616.6616.2216.46
03/09/202116.516.5216.2216.26
03/10/202116.316.5616.216.42
03/11/202115.9416.3415.8616.3
03/12/202116.3416.3816.2416.24
03/15/202116.3416.516.216.26
03/16/202116.3416.5616.316.52
03/17/202116.5616.5816.3416.52
03/18/202116.5216.6616.4216.66
03/19/202116.6216.8616.5216.76
03/22/202116.8416.8816.5816.82
03/23/202116.8816.8816.6616.72
03/24/202116.7816.7816.616.68
03/25/202116.716.7816.6216.72
03/26/202116.816.8216.716.82
03/29/202116.7617.1216.7617.02
03/30/202117.0217.2817.0217.14
03/31/202117.1417.2616.8816.9
04/01/20211717.0416.8616.98
04/06/202117.217.216.8716.92
04/07/202116.9317.0516.8517.04
04/08/202117.0517.1616.9217.15
04/09/202117.1117.1616.9617.14
04/12/202117.217.2116.9617.07
04/13/202117.0817.1216.917.08
04/14/202116.9917.116.8717.1
04/15/202117.1217.3717.0917.25
04/16/202117.2517.4617.217.45
04/19/202117.4717.517.2617.31
04/20/202117.3317.3516.9917.11
04/21/202117.117.221717.22
04/22/202117.3117.3917.1617.38
04/23/202117.3917.4317.3117.31
04/26/202117.3717.417.1117.17
04/27/202117.3617.3616.9717.09
04/28/202117.0917.1917.0317.09
04/29/202117.0317.2217.0317.19
04/30/202117.2217.3617.1317.3
05/03/202117.417.517.2717.49
05/04/202117.5617.5617.3117.35
05/05/202117.417.5517.3617.42
05/06/202117.4517.6817.4217.64
05/07/202117.6817.6917.5117.6
05/10/202117.6718.7217.6718.47
05/11/202118.2918.4518.0318.22
05/12/202118.1918.5518.1918.45
05/13/202118.3518.3518.0118.19
05/14/202118.318.3618.1118.24
05/17/202118.5418.5418.2118.25
05/18/202118.4318.4718.1518.39
05/19/202118.3418.3718.0618.15
05/20/202118.2518.4318.1318.41
05/21/202118.4318.4318.2118.31
05/24/202118.418.4918.2918.49
05/25/202118.618.6318.3418.34
05/26/202118.3518.4818.3118.34
05/27/202118.4518.4518.0418.04
05/28/202118.1218.1217.9317.94
05/31/202118.1718.2217.9117.92
06/01/202118.0418.0917.9218.04
06/02/202118.1318.4318.0618.24
06/03/202118.2318.3418.1718.23
06/04/202118.2318.2718.118.13
06/07/202118.1718.2318.1118.17
06/08/202118.218.3218.118.27
06/09/202118.418.418.0418.04
06/10/202118.118.2918.0818.17
06/11/202118.1818.2917.9717.97
06/14/20211818.0217.8117.83
06/15/202117.8917.9817.8217.86
06/16/20211818.0217.6317.64
06/17/202117.7417.7417.5817.65
06/18/202117.6117.6217.2417.3
06/21/202117.3517.417.1417.36
06/22/202117.4917.517.2117.31
06/23/202117.617.6117.1617.2
06/24/202117.2317.417.217.31
06/25/202117.3517.4917.2817.49
06/28/202117.4717.4717.117.1
06/29/202117.0817.3716.817.34
06/30/202117.3517.3917.2617.34
07/01/202117.2217.5617.2217.5
07/02/202117.5717.6417.4717.49
07/05/202117.5117.5517.4117.46
07/06/202117.5217.6517.4517.45
07/07/202117.6417.6417.3217.43
07/08/202117.3717.4417.1317.39
07/09/202117.317.5917.317.48
07/12/202117.4917.6717.4917.5
07/13/202117.5717.5717.2617.47
07/14/202117.4817.4817.3117.45
07/15/202117.517.517.2817.32
07/16/202117.3217.3617.0417.26
07/19/202117.2317.2316.9516.97
07/20/202116.9517.4516.9517.38
07/21/202117.5817.6517.3917.62
07/22/202117.6917.7417.517.57
07/23/202117.6517.9117.617.88
07/26/202118.118.1517.7717.92
07/27/202118.1918.3317.8118.26
07/28/202118.3218.618.0718.07
07/29/202118.2118.2117.8817.9
07/30/202118.0118.2317.8218.17
08/02/202118.2918.5118.1218.24
08/03/202118.418.418.1718.25
08/04/202118.3518.3618.2218.25
08/05/202118.3518.4318.2218.42
08/06/202118.4318.4618.2818.36
08/09/202118.4718.5118.318.41
08/10/202118.4418.518.3518.46
08/11/202118.5318.5918.4218.58
08/12/202118.5918.6818.4418.62
08/13/202118.6718.6718.518.54
08/16/202118.5418.5918.518.58
08/17/202118.6118.7918.5518.79
08/18/202118.8319.0918.819.09
08/19/202119.0919.3818.9519.2
08/20/202119.1219.1618.919.08
08/23/202119.2819.3219.119.32
08/24/202119.2319.3218.9818.98
08/25/202118.6718.6718.3418.35
08/26/202118.4318.4318.1318.2
08/27/202118.1518.3618.0918.36
08/30/202118.3118.5418.2518.48
08/31/202118.5818.6118.3118.39
09/01/202118.4318.6118.3318.39
09/02/202118.3418.4418.2118.44
09/03/202118.6118.7418.4418.54
09/06/202118.5718.6818.5418.66
09/07/202118.6618.6618.4918.57
09/08/202118.6718.6718.3918.49
09/09/202118.418.4318.2118.35
09/10/202118.4418.4718.1718.21
09/13/202118.1518.4718.0518.28
09/14/202118.4618.4618.1318.14
09/15/202118.1218.418.1118.29
09/16/202118.218.3818.1318.28
09/17/202118.3818.5118.2218.3
09/20/202118.2318.2317.7518.05
09/21/202118.0718.3218.0418.23
09/22/202118.3118.4518.2318.36
09/23/202118.4518.8918.4318.49
09/24/202118.4818.4818.3118.33
09/27/202118.5118.5118.2418.42
09/28/202118.3318.4518.0218.13
09/29/202118.1418.2218.0318.18
09/30/202118.4118.4118.0818.21
10/01/202118.118.1717.9818.11
10/04/202118.218.217.9118.01
10/05/20211818.411818.35
10/06/202118.3318.7218.2318.61
10/07/202118.6218.7518.5118.51
10/08/202118.418.718.2718.48
10/11/202118.4718.5518.418.48
10/12/202118.4318.7618.3918.76
10/13/202118.7618.8818.6218.8
10/14/202118.8618.9618.6918.72
10/15/202118.8318.918.718.9
10/18/202118.7318.8918.7318.83
10/19/202118.9319.0318.8619.02
10/20/202119.119.118.818.9
10/21/202118.9819.1618.8518.98
10/22/202118.8719.0618.7318.96
10/25/202119.0119.0118.5318.58
10/26/202118.518.5718.4218.42
10/27/202118.3718.618.3618.45
10/28/202118.4518.6218.3718.5
10/29/202118.5918.5918.2318.44
11/01/202118.518.718.518.7
11/02/202118.7618.8618.5218.85
11/03/20211919.0118.818.98
11/04/202119.0519.2318.8619.12
11/05/202119.0419.1718.1118.31
11/08/202118.4618.4617.5717.57
11/09/202117.6517.7917.3117.62
11/10/202117.6717.6917.4717.54
11/11/202117.6117.7317.4517.7
11/12/202117.7417.7517.4717.52
11/15/202117.5117.6217.3517.6
11/16/202117.6417.7117.4717.47
11/17/202117.4217.5417.2517.25
11/18/202117.3417.3817.1517.16
11/19/202117.1617.2817.0217.04
11/22/202117.117.217.0217.04
11/23/202117.0517.0516.916.9
11/24/202116.8917.0116.8116.91
11/25/202116.917.1116.916.91
11/26/202116.816.8716.6816.78
11/29/202116.8316.8916.6816.73
11/30/202116.6516.6716.3716.37
12/01/202116.4116.6916.3216.54
12/02/202116.4716.5416.3516.46
12/03/202116.5316.5716.4116.46
12/06/202116.6416.6616.4116.61
12/07/202116.6616.8916.6416.84
12/08/202116.9216.9216.716.7
12/09/202116.9416.9416.5516.55
12/10/202116.616.616.3616.4
12/13/202116.5316.5316.1816.27
12/14/202116.2416.3616.1816.18
12/15/202116.2616.2716.1316.18
12/16/202116.3216.3316.1916.25
12/17/202116.3416.4716.2116.23
12/20/202116.1116.3316.0516.32
12/21/202116.5816.5816.3716.54
12/22/202116.6616.6616.4916.66
12/23/202116.6516.7416.6216.69
12/27/202116.717.2416.717.12
12/28/202117.1917.4917.1717.36
12/29/202117.4717.4717.2517.47
12/30/202117.4217.5317.3517.53