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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.021
CLOSE 19.037

Low

LOW 14.72

High

HIGH 23.96
DATEOPENHIGHLOWCLOSE
01/03/202217.717.8117.5117.51
01/04/202217.717.7617.5917.73
01/05/202217.7517.8417.6517.73
01/06/202217.7717.7717.5517.61
01/07/202217.7517.7517.517.72
01/10/202217.8617.9517.6517.72
01/11/202217.7717.8717.6617.81
01/12/202217.8617.8817.6517.81
01/13/202217.8218.0817.818
01/14/202218.0618.1817.9518.02
01/17/202218.218.2518.0618.15
01/18/202218.218.217.8417.97
01/19/20221818.117.8817.93
01/20/202217.9918.0117.8517.86
01/21/202217.8117.9917.7517.97
01/24/202217.9717.9717.4817.53
01/25/202217.6117.7617.3717.5
01/26/202217.5517.8917.5517.74
01/27/202217.7417.9117.6517.86
01/28/202217.9417.9417.7317.88
01/31/202218.0918.1317.9317.95
02/01/202218.0818.221818.11
02/02/202218.2118.4218.1418.25
02/03/202218.2718.3818.1318.25
02/04/202218.318.317.8617.94
02/07/202218.4518.4518.0218.2
02/08/202218.2518.3117.8217.93
02/09/202218.318.318.0118.21
02/10/202218.2618.518.2318.3
02/11/202218.318.4218.1518.35
02/14/202218.2518.3717.9818.23
02/15/202218.2618.418.218.33
02/16/202218.418.4418.318.4
02/17/202218.4318.5318.3618.45
02/18/202218.518.5318.318.36
02/21/202218.518.5518.318.4
02/22/202217.4117.4317.1217.14
02/23/202217.2317.316.5116.69
02/24/202216.116.4516.0216.25
02/25/202216.3516.4316.1716.3
02/28/202216.216.2916.0316.21
03/01/202216.216.3116.0816.23
03/02/202216.2816.3116.0516.23
03/03/202216.2316.3416.0216.02
03/04/2022161615.3715.37
03/07/202215.0415.1814.7215
03/08/202214.9715.1514.8414.95
03/09/202215.2715.7815.1515.78
03/10/202215.7915.9515.6915.92
03/11/202215.9816.2515.8416.11
03/14/202216.1116.4816.1116.44
03/15/202216.3516.3516.0716.26
03/16/202216.4516.7116.3816.67
03/17/202216.7116.7516.4816.53
03/18/202216.6616.6716.4816.63
03/21/202216.816.8316.716.7
03/22/202216.7816.8716.6116.82
03/23/202216.8816.9116.5416.54
03/24/202216.6816.6816.4516.59
03/25/202216.6616.8416.5416.81
03/28/202216.7417.0616.7416.99
03/29/20221717.0816.917.04
03/30/202217.117.116.8716.94
03/31/202216.8416.9916.616.6
04/01/202216.6516.7516.5416.55
04/04/202216.6116.6516.4116.47
04/05/202216.4216.5716.3116.35
04/06/202216.3716.416.2116.3
04/07/202216.3216.4416.2416.39
04/08/202216.4516.6216.4216.59
04/11/202216.6516.7316.5316.59
04/12/202216.7516.7516.2616.55
04/13/202216.616.7716.5416.73
04/14/202216.8316.9416.7116.9
04/15/202216.8316.9416.7116.9
04/19/202216.917.1216.8217.12
04/20/202217.0217.2217.0217.18
04/21/202217.2817.4417.2517.4
04/22/202217.3317.4817.2817.32
04/25/202217.2417.3917.0517.34
04/26/202217.517.517.3117.31
04/27/202217.4817.4817.1917.25
04/28/202217.417.5317.2517.53
04/29/202217.5217.6817.4217.49
05/02/202217.4517.5917.2517.53
05/03/202217.4517.6617.417.61
05/04/202217.6617.8317.6117.71
05/05/202217.8517.9817.7517.75
05/06/202217.6217.7517.5817.63
05/09/202217.9818.4717.6217.63
05/10/202217.517.6717.2817.47
05/11/202217.417.5317.2117.34
05/12/202217.0417.617.0117.59
05/13/202217.5518.0117.5518.01
05/16/202217.9518.2417.918.24
05/17/202217.818.3517.6618.35
05/18/202218.3618.518.2318.31
05/19/202218.0518.1817.8317.83
05/20/202217.9618.2417.9318.07
05/23/202218.118.1817.8917.97
05/24/202217.841817.8217.86
05/25/202217.818.1217.818.07
05/26/202217.9518.2417.9518.15
05/27/202218.1518.3518.0718.11
05/30/202218.2518.2517.917.99
05/31/20221818.1417.9218
06/01/20221818.21818.2
06/02/202218.1618.2518.0718.14
06/03/202218.218.3518.1718.35
06/06/202218.4118.4218.2418.29
06/07/202218.318.518.2918.48
06/08/202218.4618.5318.2818.3
06/09/202218.3118.3417.9118
06/10/202218.2218.2217.5717.77
06/13/202217.5517.7217.517.63
06/14/202217.6817.8417.5117.75
06/15/202217.9218.1917.8418
06/16/202218.118.117.5617.67
06/17/202217.618.1417.617.97
06/20/20221818.217.8518.09
06/21/202218.2318.5717.9718.01
06/22/202218.0218.3417.8618.22
06/23/202218.2218.2217.9517.95
06/24/202218.1218.2917.9818.26
06/27/202218.1818.5518.1818.54
06/28/202218.518.8318.518.74
06/29/202218.7218.7518.518.61
06/30/202218.5718.6818.3718.66
07/01/202218.6118.6818.3518.57
07/04/202218.5218.718.4618.64
07/05/202218.5418.718.4518.51
07/06/202218.4418.6218.4218.47
07/07/202218.4718.8818.4718.7
07/08/202218.7418.7818.5518.78
07/11/202218.718.8118.6318.73
07/12/202218.7718.8218.5118.55
07/13/202218.518.618.3818.5
07/14/202218.3818.5518.3218.48
07/15/202218.5518.7218.418.53
07/18/202218.7618.7618.5318.55
07/19/202218.6419.0418.5518.96
07/20/202219.0519.1418.8618.9
07/21/202219.0519.5918.8919.5
07/22/202219.519.9819.4719.8
07/25/202219.820.1819.7320.04
07/26/202220.0620.6420.0220.54
07/27/202220.5420.5820.220.22
07/28/202220.3820.3820.0220.18
07/29/202220.220.320.0420.14
08/01/202220.2420.2419.919.99
08/02/202219.9420.0819.8120.02
08/03/202219.9820.1619.8820.1
08/04/202220.2220.262020.16
08/05/202220.1620.4620.1220.4
08/08/202220.4220.4820.0620.12
08/09/202220.1420.2620.1220.26
08/10/202220.2620.4820.220.48
08/11/202220.4820.4820.320.46
08/12/202220.4620.5220.320.3
08/15/202220.3220.520.320.4
08/16/202220.520.6420.4420.56
08/17/202220.620.6620.4620.64
08/18/202220.6220.7620.5620.62
08/19/202220.420.6820.420.56
08/22/202219.9420.2618.9320.22
08/23/202220.2620.2620.0620.06
08/24/202219.9820.1419.8620.02
08/25/202220.0820.2620.0820.14
08/26/202220.220.2220.0620.1
08/29/202219.9320.0219.5619.56
08/30/202219.619.8919.5519.58
08/31/202219.4919.5919.2719.34
09/01/202219.1819.4518.8119.31
09/02/202219.5319.9519.3719.86
09/05/202219.4919.7619.4719.76
09/06/202219.8219.8619.5219.56
09/07/202219.5519.5719.319.44
09/08/202219.5419.6719.3819.63
09/09/202219.719.9219.6819.88
09/12/202219.9720.119.8620.1
09/13/202220.120.219.8619.88
09/14/2022202019.8219.82
09/15/202219.82019.7219.79
09/16/202219.6119.8519.419.47
09/19/202219.4119.6919.4119.65
09/20/202219.519.6418.8418.88
09/21/202218.8818.9818.618.71
09/22/202218.5718.8318.518.73
09/23/202218.6218.918.3318.52
09/26/202218.3218.4318.118.29
09/27/202218.4618.7618.318.62
09/28/202218.5818.618.1618.39
09/29/202218.418.4318.1718.34
09/30/202218.418.6718.3418.65
10/03/202218.5218.818.4918.78
10/04/202218.8119.2918.8119.22
10/05/202219.1419.1418.919.03
10/06/202218.9219.1618.9219.06
10/07/202219.0619.118.8319.02
10/10/20221919.1918.8319.12
10/11/202219.219.3118.9419.23
10/12/202219.219.218.8519.14
10/13/202219.119.2318.8819.23
10/14/202219.2319.6519.2219.53
10/17/202219.6419.7519.5319.56
10/18/202219.6519.6619.419.5
10/19/202219.3319.5219.3319.42
10/20/202219.3619.4719.3519.39
10/21/202219.2619.6818.8219.68
10/24/202219.6819.819.1919.74
10/25/202219.8220.0219.7119.91
10/26/202219.842019.820
10/27/20222020.4219.9920.38
10/28/202220.3220.6620.3220.66
10/31/202220.6621.0220.520.94
11/01/202221.0821.2220.921.1
11/02/202221.221.220.820.96
11/03/202220.8421.3620.7621.24
11/04/202221.221.219.5920.7
11/07/202220.9822.4820.7821.96
11/08/202221.8822.121.8221.94
11/09/202221.9422.3821.8422.38
11/10/202222.322.4821.6421.72
11/11/202221.7421.7820.9421.4
11/14/202221.3421.5821.2421.48
11/15/202221.621.721.4221.66
11/16/202221.821.9421.4621.68
11/17/202221.5221.8621.5221.8
11/18/202221.9621.9621.6621.9
11/21/202221.922.3221.8822.18
11/22/202222.2822.4622.1222.26
11/23/202222.3822.6622.2622.32
11/24/202222.422.4622.222.2
11/25/202222.222.722.222.7
11/28/202222.722.722.1622.24
11/29/202222.1622.622.1222.58
11/30/202222.6422.6422.422.6
12/01/202222.522.9622.522.96
12/02/202222.9823.322.8823.28
12/05/202223.1823.3823.1423.3
12/06/202223.2223.5423.223.38
12/07/202223.4423.7823.4223.74
12/08/202223.7223.9423.5823.7
12/09/202223.7823.7823.2823.74
12/12/202223.7823.9623.623.64
12/13/202223.723.823.3823.48
12/14/202223.3823.7423.3223.74
12/15/202223.7223.7623.423.46
12/16/202223.4623.623.1423.6
12/19/202223.623.6423.2623.46
12/20/202223.3823.5623.323.52
12/21/202223.5423.723.4623.66
12/22/202223.6623.8223.5823.72
12/23/202223.8223.8223.5423.64
12/27/202223.7223.823.5823.64
12/28/202223.6823.923.6423.76
12/29/202223.7423.8623.6423.74
12/30/202223.7623.8423.5623.6