Mercados españoles abiertos en 2 hrs 5 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.186,26 +112,28 (+0,29%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,39 +0,51 (+0,61%) Bitcoin EUR
58.347,85 +1.267,49 (+2,22%)
Logista Integral, S.A. (5CI.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 08 may 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 07 may 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 06 may 2024 | 25,62 | 25,74 | 25,62 | 25,74 | 25,74 | 1000 |
| 03 may 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 02 may 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 30 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 29 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 26 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 25 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 24 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 23 abr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 22 abr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 19 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 18 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 17 abr 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 16 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 15 abr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 12 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 11 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 10 abr 2024 | 25,14 | 25,14 | 24,98 | 24,98 | 24,98 | 3 |
| 09 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 08 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 05 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 04 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 03 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 02 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 28 mar 2024 | 25,68 | 25,82 | 25,68 | 25,82 | 25,82 | 403 |
| 27 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 26 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 25 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 22 mar 2024 | 25,18 | 25,46 | 25,18 | 25,46 | 25,46 | 3 |
| 21 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 20 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 19 mar 2024 | 25,16 | 25,42 | 25,16 | 25,42 | 25,42 | 21 |
| 18 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 15 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 14 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 13 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 12 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 11 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 08 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 07 mar 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 06 mar 2024 | 24,48 | 24,76 | 24,48 | 24,76 | 24,76 | 3 |
| 05 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 04 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 01 mar 2024 | 24,88 | 24,88 | 24,66 | 24,66 | 24,66 | 3 |
| 29 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 28 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 27 feb 2024 | 26,12 | 26,32 | 25,28 | 25,28 | 25,28 | 6 |
| 27 feb 2024 | 1.36 Dividendo | |||||
| 26 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 25,96 | - |
| 23 feb 2024 | 27,20 | 27,40 | 27,20 | 27,40 | 26,04 | 100 |
| 22 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 25,86 | - |
| 21 feb 2024 | 26,74 | 26,92 | 26,74 | 26,92 | 25,58 | 2 |
| 20 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 25,26 | - |
| 19 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 25,20 | - |
| 16 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 25,20 | - |
| 15 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 25,47 | - |
| 14 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 25,22 | - |
| 13 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 25,28 | - |
| 12 feb 2024 | 26,64 | 26,74 | 26,64 | 26,74 | 25,41 | 40 |
| 09 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 25,26 | - |
| 08 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 25,45 | - |
| 07 feb 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 25,33 | - |
| 06 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 25,20 | - |
| 05 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 25,07 | - |
| 02 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 24,80 | - |
| 01 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 24,74 | - |
| 31 ene 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 24,78 | - |
| 30 ene 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 24,82 | - |
| 29 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 24,63 | - |
| 26 ene 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 24,38 | - |
| 25 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 24,19 | - |
| 24 ene 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 24,15 | - |
| 23 ene 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 23,96 | - |
| 22 ene 2024 | 25,04 | 25,20 | 25,04 | 25,20 | 23,95 | 200 |
| 19 ene 2024 | 25,04 | 25,08 | 25,04 | 25,08 | 23,83 | 200 |
| 18 ene 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 24,17 | - |
| 17 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 24,19 | - |
| 16 ene 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 24,36 | - |
| 15 ene 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 24,25 | - |
| 12 ene 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 24,25 | - |
| 11 ene 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 24,31 | - |
| 10 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 23,87 | - |
| 09 ene 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 23,91 | - |
| 08 ene 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 23,64 | - |
| 05 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 23,66 | - |
| 04 ene 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 23,49 | - |
| 03 ene 2024 | 24,74 | 24,78 | 24,74 | 24,78 | 23,55 | 4 |
| 02 ene 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,28 | - |
| 29 dic 2023 | 24,18 | 24,18 | 24,18 | 24,18 | 22,98 | - |
| 28 dic 2023 | 24,22 | 24,22 | 24,22 | 24,22 | 23,01 | 40 |
| 27 dic 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 22,82 | - |
| 22 dic 2023 | 24,02 | 24,14 | 24,02 | 24,14 | 22,94 | 4 |
| 21 dic 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 22,65 | - |
| 20 dic 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 22,92 | - |
| 19 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 22,81 | - |
| 18 dic 2023 | 23,86 | 23,86 | 23,86 | 23,86 | 22,67 | - |
| 15 dic 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 22,94 | - |
| *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.