Mercados españoles abiertos en 5 hrs 58 min
Logistea AB (1OL.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:17AM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,2600 | 1,2600 | 1,2350 | 1,2400 | 1,2400 | - |
| 25 jun 2024 | 1,2450 | 1,3300 | 1,2450 | 1,2600 | 1,2600 | - |
| 24 jun 2024 | 1,3000 | 1,4400 | 1,2450 | 1,2450 | 1,2450 | - |
| 21 jun 2024 | 1,3000 | 1,3050 | 1,3000 | 1,3000 | 1,3000 | - |
| 20 jun 2024 | 1,2200 | 1,3100 | 1,2200 | 1,3000 | 1,3000 | - |
| 19 jun 2024 | 1,2250 | 1,3400 | 1,2000 | 1,2200 | 1,2200 | - |
| 18 jun 2024 | 1,2200 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | - |
| 17 jun 2024 | 1,2150 | 1,2300 | 1,1900 | 1,2150 | 1,2150 | - |
| 14 jun 2024 | 1,1900 | 1,3150 | 1,1750 | 1,2150 | 1,2150 | - |
| 13 jun 2024 | 1,1750 | 1,2050 | 1,1750 | 1,1900 | 1,1900 | - |
| 12 jun 2024 | 1,2450 | 1,2450 | 1,1700 | 1,1750 | 1,1750 | - |
| 11 jun 2024 | 1,2400 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | - |
| 10 jun 2024 | 1,2400 | 1,2750 | 1,1950 | 1,2400 | 1,2400 | - |
| 07 jun 2024 | 1,2450 | 1,2800 | 1,2350 | 1,2350 | 1,2350 | - |
| 06 jun 2024 | 1,2000 | 1,2450 | 1,2000 | 1,2450 | 1,2450 | - |
| 05 jun 2024 | 1,2950 | 1,3000 | 1,2050 | 1,2450 | 1,2450 | - |
| 04 jun 2024 | 1,2650 | 1,2900 | 1,2650 | 1,2900 | 1,2900 | - |
| 03 jun 2024 | 1,2650 | 1,2950 | 1,2400 | 1,2650 | 1,2650 | - |
| 31 may 2024 | 1,2900 | 1,2950 | 1,2400 | 1,2650 | 1,2650 | - |
| 30 may 2024 | 1,2150 | 1,3750 | 1,2150 | 1,2850 | 1,2850 | - |
| 29 may 2024 | 1,2450 | 1,2450 | 1,2100 | 1,2150 | 1,2150 | - |
| 28 may 2024 | 1,2100 | 1,2450 | 1,2100 | 1,2450 | 1,2450 | - |
| 27 may 2024 | 1,1750 | 1,2050 | 1,1750 | 1,2050 | 1,2050 | - |
| 24 may 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1750 | 1,1750 | - |
| 23 may 2024 | 1,1650 | 1,1800 | 1,1650 | 1,1700 | 1,1700 | - |
| 22 may 2024 | 1,1850 | 1,1850 | 1,1650 | 1,1650 | 1,1650 | - |
| 21 may 2024 | 1,2200 | 1,2200 | 1,1650 | 1,1850 | 1,1850 | - |
| 20 may 2024 | 1,2200 | 1,2200 | 1,1200 | 1,2200 | 1,2200 | - |
| 17 may 2024 | 1,1550 | 1,2250 | 1,1550 | 1,2200 | 1,2200 | - |
| 16 may 2024 | 1,1600 | 1,1600 | 1,1250 | 1,1600 | 1,1600 | - |
| 15 may 2024 | 1,1500 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | - |
| 14 may 2024 | 1,1500 | 1,1550 | 1,1050 | 1,1500 | 1,1500 | - |
| 13 may 2024 | 1,1550 | 1,1650 | 1,1500 | 1,1500 | 1,1500 | - |
| 10 may 2024 | 1,1600 | 1,2500 | 1,1400 | 1,1550 | 1,1550 | - |
| 09 may 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | - |
| 08 may 2024 | 1,1550 | 1,2450 | 1,1550 | 1,1600 | 1,1600 | - |
| 07 may 2024 | 1,1550 | 1,1600 | 1,1150 | 1,1550 | 1,1550 | - |
| 06 may 2024 | 1,1300 | 1,2100 | 1,1300 | 1,1550 | 1,1550 | - |
| 03 may 2024 | 1,1250 | 1,1600 | 1,1150 | 1,1300 | 1,1300 | - |
| 02 may 2024 | 1,1250 | 1,1500 | 1,1150 | 1,1250 | 1,1250 | - |
| 30 abr 2024 | 1,1450 | 1,1450 | 1,1150 | 1,1200 | 1,1200 | - |
| 29 abr 2024 | 1,1500 | 1,1500 | 1,1150 | 1,1450 | 1,1450 | - |
| 26 abr 2024 | 1,1150 | 1,1500 | 1,1150 | 1,1450 | 1,1450 | - |
| 25 abr 2024 | 1,1200 | 1,1650 | 1,1100 | 1,1100 | 1,1100 | - |
| 24 abr 2024 | 1,1350 | 1,1350 | 1,1150 | 1,1200 | 1,1200 | - |
| 23 abr 2024 | 1,1250 | 1,2000 | 1,1250 | 1,1350 | 1,1350 | - |
| 22 abr 2024 | 1,1400 | 1,1450 | 1,1250 | 1,1250 | 1,1250 | - |
| 19 abr 2024 | 1,1350 | 1,1450 | 1,1250 | 1,1400 | 1,1400 | - |
| 18 abr 2024 | 1,1400 | 1,1700 | 1,1350 | 1,1350 | 1,1350 | - |
| 17 abr 2024 | 1,1250 | 1,1650 | 1,1250 | 1,1350 | 1,1350 | - |
| 16 abr 2024 | 1,1350 | 1,1700 | 1,1250 | 1,1300 | 1,1300 | - |
| 15 abr 2024 | 1,1300 | 1,1750 | 1,1200 | 1,1350 | 1,1350 | - |
| 12 abr 2024 | 1,1350 | 1,1350 | 1,1250 | 1,1250 | 1,1250 | - |
| 11 abr 2024 | 1,1350 | 1,1400 | 1,1250 | 1,1350 | 1,1350 | - |
| 10 abr 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1350 | 1,1350 | - |
| 09 abr 2024 | 1,1500 | 1,1850 | 1,1350 | 1,1500 | 1,1500 | - |
| 08 abr 2024 | 1,1700 | 1,1750 | 1,1300 | 1,1500 | 1,1500 | - |
| 05 abr 2024 | 1,1400 | 1,1750 | 1,1350 | 1,1700 | 1,1700 | - |
| 04 abr 2024 | 1,1700 | 1,1700 | 1,1350 | 1,1450 | 1,1450 | - |
| 03 abr 2024 | 1,1250 | 1,2100 | 1,1250 | 1,1700 | 1,1700 | - |
| 02 abr 2024 | 1,2100 | 1,2150 | 1,0550 | 1,1300 | 1,1300 | - |
| 28 mar 2024 | 1,1820 | 1,2140 | 1,1720 | 1,2120 | 1,2120 | - |
| 27 mar 2024 | 1,1840 | 1,2020 | 1,1800 | 1,1820 | 1,1820 | - |
| 26 mar 2024 | 1,1260 | 1,1860 | 1,1240 | 1,1860 | 1,1860 | - |
| 25 mar 2024 | 1,0960 | 1,1260 | 1,0940 | 1,1260 | 1,1260 | - |
| 22 mar 2024 | 1,1020 | 1,1100 | 1,0920 | 1,0960 | 1,0960 | - |
| 21 mar 2024 | 1,1200 | 1,1200 | 1,0860 | 1,1040 | 1,1040 | - |
| 20 mar 2024 | 1,0820 | 1,1200 | 1,0820 | 1,1200 | 1,1200 | - |
| 19 mar 2024 | 1,0600 | 1,0860 | 1,0600 | 1,0820 | 1,0820 | - |
| 18 mar 2024 | 1,1080 | 1,1140 | 1,0600 | 1,0600 | 1,0600 | - |
| 15 mar 2024 | 1,0820 | 1,1080 | 1,0640 | 1,1060 | 1,1060 | - |
| 14 mar 2024 | 1,0620 | 1,1420 | 1,0620 | 1,0820 | 1,0820 | - |
| 13 mar 2024 | 1,0640 | 1,0640 | 1,0280 | 1,0620 | 1,0620 | - |
| 12 mar 2024 | 1,0280 | 1,0660 | 1,0280 | 1,0640 | 1,0640 | - |
| 11 mar 2024 | 1,0280 | 1,0640 | 1,0260 | 1,0280 | 1,0280 | - |
| 08 mar 2024 | 0,9830 | 1,0660 | 0,9830 | 1,0280 | 1,0280 | - |
| 07 mar 2024 | 0,9830 | 0,9830 | 0,9810 | 0,9830 | 0,9830 | - |
| 06 mar 2024 | 0,9790 | 1,0180 | 0,9770 | 0,9820 | 0,9820 | - |
| 05 mar 2024 | 0,9770 | 1,0180 | 0,9770 | 0,9770 | 0,9770 | - |
| 04 mar 2024 | 0,9840 | 1,0200 | 0,9780 | 0,9800 | 0,9800 | - |
| 01 mar 2024 | 1,0000 | 1,0000 | 0,9830 | 0,9850 | 0,9850 | - |
| 29 feb 2024 | 1,0000 | 1,0320 | 1,0000 | 1,0000 | 1,0000 | - |
| 28 feb 2024 | 1,0000 | 1,0300 | 0,9900 | 1,0000 | 1,0000 | - |
| 27 feb 2024 | 1,0120 | 1,0400 | 1,0020 | 1,0020 | 1,0020 | - |
| 26 feb 2024 | 1,0060 | 1,0380 | 1,0060 | 1,0120 | 1,0120 | - |
| 23 feb 2024 | 1,0020 | 1,0620 | 1,0000 | 1,0060 | 1,0060 | - |
| 22 feb 2024 | 1,0240 | 1,0460 | 0,9840 | 1,0020 | 1,0020 | - |
| 21 feb 2024 | 1,0360 | 1,0500 | 1,0240 | 1,0240 | 1,0240 | - |
| 20 feb 2024 | 1,0160 | 1,0380 | 1,0140 | 1,0340 | 1,0340 | - |
| 19 feb 2024 | 0,9330 | 1,0580 | 0,9330 | 1,0160 | 1,0160 | - |
| 16 feb 2024 | 1,0400 | 1,0400 | 0,9330 | 0,9340 | 0,9340 | - |
| 15 feb 2024 | 1,0560 | 1,0580 | 0,9780 | 1,0420 | 1,0420 | - |
| 14 feb 2024 | 0,9730 | 1,0600 | 0,9730 | 1,0560 | 1,0560 | - |
| 13 feb 2024 | 0,9920 | 1,0240 | 0,9710 | 0,9710 | 0,9710 | - |
| 12 feb 2024 | 1,0180 | 1,0180 | 0,9760 | 0,9920 | 0,9920 | - |
| 09 feb 2024 | 1,0200 | 1,0200 | 0,9920 | 1,0180 | 1,0180 | - |
| 08 feb 2024 | 0,9920 | 1,0200 | 0,9860 | 1,0200 | 1,0200 | - |
| 07 feb 2024 | 0,9920 | 1,0560 | 0,9900 | 0,9920 | 0,9920 | - |
| 06 feb 2024 | 1,0360 | 1,0360 | 0,9820 | 0,9900 | 0,9900 | - |
| 05 feb 2024 | 1,0580 | 1,0580 | 1,0220 | 1,0360 | 1,0360 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.