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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.98
CLOSE 26.9791

Low

LOW 24.4

High

HIGH 30.62
DATEOPENHIGHLOWCLOSE
01/02/202424.525.0224.524.86
01/03/202424.8225.124.7624.8
01/04/202424.8625.1224.8625.12
01/05/20242525.0424.7825
01/08/20242525.1824.8825.18
01/09/202425.225.2825.0625.24
01/10/202425.325.5825.2225.52
01/11/202425.5625.6625.425.44
01/12/202425.625.725.5225.68
01/15/202425.7625.9225.6625.8
01/16/202425.825.8625.6625.8
01/17/202425.7225.7425.3825.42
01/18/202425.425.4224.9225.04
01/19/202425.1225.2424.924.96
01/22/202425.1225.2825.125.2
01/23/202425.3225.425.2625.32
01/24/202425.3425.625.3225.56
01/25/202425.5825.7825.5625.74
01/26/202425.7826.0625.7626
01/29/202426.0426.262626.04
01/30/202426.126.2225.926.18
01/31/202426.2226.4426.126.24
02/01/202426.1626.3226.0226.06
02/02/202426.1826.325.9426.04
02/05/202426.2626.6426.0626.48
02/06/202426.6426.7426.4426.74
02/07/202426.7426.9226.5826.8
02/08/202426.922726.5626.64
02/09/202426.726.7226.4826.66
02/12/202426.7826.7826.526.76
02/13/202426.7626.7826.5226.64
02/14/202426.6226.7826.5826.78
02/15/202426.8226.8826.4826.48
02/16/202426.6226.7426.4826.64
02/19/202426.726.7626.6426.68
02/20/202426.7426.8426.5626.78
02/21/202426.8627.1426.7827.12
02/22/202427.227.3827.227.24
02/23/202427.3627.4227.2227.3
02/26/202427.527.7227.1627.48
02/27/20242626.0625.2625.38
02/28/202425.425.525.1225.12
02/29/202425.1425.1624.7424.84
03/01/202424.8424.8624.5424.68
03/04/202424.7425.0424.6824.78
03/05/202424.7624.7824.5224.54
03/06/202424.5424.7824.424.68
03/07/202424.7424.9824.7424.84
03/08/202424.8424.8624.5424.56
03/11/202424.6424.9824.6424.94
03/12/202424.9625.1224.925.08
03/13/202425.125.1224.9425.08
03/14/202425.0825.1625.0225.14
03/15/202425.1625.2825.1225.28
03/18/202425.325.3625.0425.26
03/19/202425.2625.4625.1625.38
03/20/202425.4425.4825.2425.32
03/21/202425.425.4825.1425.36
03/22/202425.425.4825.2625.34
03/25/202425.4425.4425.125.28
03/26/202425.2825.525.225.48
03/27/202425.5825.7825.5225.76
03/28/202425.7425.9425.5425.9
04/02/202425.826.0625.7225.84
04/03/202425.826.0225.6626.02
04/04/202426.0426.1625.9226.04
04/05/202425.7825.8425.3425.54
04/08/202425.5625.6425.4425.6
04/09/202425.5425.5625.0425.1
04/10/202425.225.324.9225.02
04/11/20242525.224.8825.04
04/12/202425.125.324.9424.98
04/15/202424.9225.1424.925.1
04/16/202424.9224.9624.624.74
04/17/202424.7424.924.7224.72
04/18/202424.825.124.825.04
04/19/202424.9425.224.8425.2
04/22/202425.3425.5225.2625.36
04/23/202425.525.625.4225.56
04/24/202425.5625.6825.4425.44
04/25/202425.425.5625.2825.38
04/26/202425.5225.625.425.46
04/29/202425.6825.7625.4225.72
04/30/202425.825.925.5425.56
05/02/202425.6225.725.4825.7
05/03/202425.7225.8825.625.6
05/06/202425.7625.7825.6625.74
05/07/202425.825.9625.625.92
05/08/202425.926.2225.126
05/09/20242626.4425.9426.1
05/10/202426.226.5626.226.42
05/13/202426.6426.7826.4226.64
05/14/202426.7426.8226.4826.48
05/15/202426.6627.0226.5427.02
05/16/202427.0227.126.726.86
05/17/202426.926.9226.726.76
05/20/202426.8626.9226.7826.84
05/21/202426.926.9426.4626.56
05/22/202426.5826.6626.326.64
05/23/202426.7226.8626.5226.56
05/24/202426.526.6826.1826.68
05/27/202426.8426.8426.626.8
05/28/202426.8826.8826.5226.52
05/29/202426.526.5226.326.3
05/30/202426.226.4826.1826.46
05/31/202426.5626.5626.3226.48
06/03/202426.5826.726.3826.44
06/04/202426.526.6226.2826.34
06/05/202426.326.7826.326.68
06/06/202426.8826.9826.7826.86
06/07/202426.8226.8826.626.88
06/10/202426.8826.8826.5626.68
06/11/202426.6826.726.4226.5
06/12/202426.2426.8826.2426.72
06/13/202426.7826.7826.2426.32
06/14/202426.3226.3225.9226.28
06/17/202426.3426.4425.9626.32
06/18/202426.4826.6226.3426.6
06/19/202426.5226.7426.4826.72
06/20/202426.7626.9826.7426.98
06/21/202426.982726.726.82
06/24/202426.8227.4226.827.42
06/25/202427.3627.4427.0827.12
06/26/202427.127.3626.7626.8
06/27/202426.7826.926.5826.62
06/28/202426.6226.8226.3426.42
07/01/202427.1627.1626.5226.56
07/02/202426.5626.6426.2826.5
07/03/202426.726.8226.6226.7
07/04/202426.6427.2426.6427.1
07/05/202427.1627.2426.9427.02
07/08/202426.9427.3226.9227.3
07/09/202427.4227.4226.526.54
07/10/202426.7226.9426.5226.76
07/11/202426.9227.4826.927.34
07/12/202427.4227.5427.1827.44
07/15/202427.527.627.3427.5
07/16/202427.427.5627.327.56
07/17/202427.5627.6227.2627.52
07/18/202427.5627.7827.527.7
07/19/202427.6827.6827.427.52
07/22/202427.722827.6227.86
07/23/202427.8427.9227.6827.74
07/24/202427.527.727.427.54
07/25/202427.9427.9426.7226.88
07/26/202426.8627.2626.8427.22
07/29/202427.327.4227.127.16
07/30/202427.1827.4427.1227.34
07/31/202427.527.5226.9627.32
08/01/202427.2427.3227.0227.14
08/02/20242727.4626.927
08/05/202426.5226.6826.1626.2
08/06/202426.2226.526.0426.28
08/07/202426.626.7626.2226.76
08/08/202426.7426.7626.3226.44
08/09/202426.526.7626.4426.7
08/12/202426.9227.0826.7226.72
08/13/202426.826.8626.7226.8
08/14/202426.9427.0626.7827.06
08/15/202427.127.2227.0427.14
08/16/202427.2227.2427.127.2
08/19/202427.2427.5627.227.52
08/20/202427.6227.727.3627.36
08/21/202427.4227.4427.2227.36
08/22/202427.4427.527.327.44
08/23/202427.527.5627.3827.54
08/26/202427.627.6627.427.42
08/27/202426.8827.1626.7827.04
08/28/202427.1627.462727.38
08/29/202427.227.527.227.4
08/30/202427.427.8827.427.8
09/02/202427.727.9427.5627.82
09/03/202427.8227.927.6427.82
09/04/202427.6827.9827.5627.9
09/05/202427.928.1227.8427.84
09/06/202427.8427.8427.5627.6
09/09/202427.7227.8427.6627.7
09/10/202427.727.927.5827.68
09/11/202427.7227.9627.6227.7
09/12/202427.942827.8428
09/13/20242828.2227.9427.94
09/16/202427.8228.0427.6827.94
09/17/202428.0228.1427.927.9
09/18/202427.8427.9627.6427.68
09/19/202427.8627.8827.6427.78
09/20/202427.7427.8227.427.54
09/23/202427.4627.527.3427.48
09/24/202427.5427.5627.127.1
09/25/202427.0827.1626.9427.08
09/26/202427.2227.3827.0827.24
09/27/202427.1827.3827.1827.28
09/30/202427.2627.32727.06
10/01/202427.1227.1426.8426.88
10/02/202426.7426.8426.5626.8
10/03/202426.7426.9226.6226.66
10/04/202426.6626.926.5226.9
10/07/202426.842726.6626.84
10/08/202426.7227.1226.6827.12
10/09/202427.127.4227.127.42
10/10/202427.2627.3626.6626.96
10/11/202427.0427.222727.2
10/14/202426.927.1626.8227.12
10/15/202427.1827.5427.1627.54
10/16/202427.327.6627.327.62
10/17/202427.4627.827.4627.62
10/18/202427.6227.6427.3227.5
10/21/202427.5427.6627.4827.54
10/22/202427.527.627.1827.52
10/23/202427.6227.7827.5627.7
10/24/202427.6628.0227.6627.8
10/25/202427.7427.7827.5427.68
10/28/202428.0228.227.9428.2
10/29/202428.228.3628.0628.18
10/30/202428.0428.1827.9228.04
10/31/202427.9428.127.8228.1
11/01/202428.1428.4628.128.46
11/04/202428.428.4628.2428.24
11/05/202428.0628.328.0428.18
11/06/202428.529.128.3628.8
11/07/202428.9829.0828.8828.92
11/08/202428.929.0628.8429.04
11/11/202429.129.4629.129.4
11/12/202429.2629.529.229.4
11/13/202429.2429.529.2229.36
11/14/202429.4629.529.2429.28
11/15/202429.2629.3629.229.36
11/18/202429.4429.6429.3429.64
11/19/202429.6829.8229.3429.66
11/20/202429.7429.8829.629.74
11/21/202429.723029.6629.96
11/22/202429.9830.429.7830.36
11/25/202430.5230.6230.3230.46
11/26/202430.4630.5230.3630.46
11/27/202430.4430.4429.9230.12
11/28/202430.230.430.0630.38
11/29/202430.330.383030.28
12/02/202430.2830.3830.1430.24
12/03/202430.1430.33030.16
12/04/202430.2430.329.8429.84
12/05/202429.9630.2229.930.16
12/06/202430.1830.23030.02
12/09/20243030.0229.6829.76
12/10/202429.829.929.5229.52
12/11/202429.5629.629.3429.44
12/12/202429.329.3429.0429.04
12/13/202429.1229.2429.0629.08
12/16/202429.0229.0628.7828.98
12/17/202428.9428.9428.2228.24
12/18/202428.328.8428.228.84
12/19/202428.8829.3228.7828.98
12/20/202428.9229.2228.7429.2
12/23/202429.2429.442929.22
12/24/202429.1429.3229.0829.28
12/27/202429.4629.4629.1829.34
12/30/202429.429.529.1629.24
12/31/202429.1429.329.1229.2