Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.008,79 -864,12 (-1,44%)
Logista Integral, S.A. (LOG.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 25,52 | 25,60 | 25,40 | 25,46 | 25,46 | 169.249 |
| 25 abr 2024 | 25,40 | 25,56 | 25,28 | 25,38 | 25,38 | 114.805 |
| 24 abr 2024 | 25,56 | 25,68 | 25,44 | 25,44 | 25,44 | 133.106 |
| 23 abr 2024 | 25,50 | 25,60 | 25,42 | 25,56 | 25,56 | 115.789 |
| 22 abr 2024 | 25,34 | 25,52 | 25,26 | 25,36 | 25,36 | 102.647 |
| 19 abr 2024 | 24,94 | 25,20 | 24,84 | 25,20 | 25,20 | 109.556 |
| 18 abr 2024 | 24,80 | 25,10 | 24,80 | 25,04 | 25,04 | 176.281 |
| 17 abr 2024 | 24,74 | 24,90 | 24,72 | 24,72 | 24,72 | 82.561 |
| 16 abr 2024 | 24,92 | 24,96 | 24,60 | 24,74 | 24,74 | 238.168 |
| 15 abr 2024 | 24,92 | 25,14 | 24,90 | 25,10 | 25,10 | 120.829 |
| 12 abr 2024 | 25,10 | 25,30 | 24,94 | 24,98 | 24,98 | 128.385 |
| 11 abr 2024 | 25,00 | 25,20 | 24,88 | 25,04 | 25,04 | 215.605 |
| 10 abr 2024 | 25,20 | 25,30 | 24,92 | 25,02 | 25,02 | 341.267 |
| 09 abr 2024 | 25,54 | 25,56 | 25,04 | 25,10 | 25,10 | 153.638 |
| 08 abr 2024 | 25,56 | 25,64 | 25,44 | 25,60 | 25,60 | 141.593 |
| 05 abr 2024 | 25,78 | 25,84 | 25,34 | 25,54 | 25,54 | 196.005 |
| 04 abr 2024 | 26,04 | 26,16 | 25,92 | 26,04 | 26,04 | 240.222 |
| 03 abr 2024 | 25,80 | 26,02 | 25,66 | 26,02 | 26,02 | 157.260 |
| 02 abr 2024 | 25,80 | 26,06 | 25,72 | 25,84 | 25,84 | 249.655 |
| 28 mar 2024 | 25,74 | 25,94 | 25,54 | 25,90 | 25,90 | 160.358 |
| 27 mar 2024 | 25,58 | 25,78 | 25,52 | 25,76 | 25,76 | 392.717 |
| 26 mar 2024 | 25,28 | 25,50 | 25,20 | 25,48 | 25,48 | 178.898 |
| 25 mar 2024 | 25,44 | 25,44 | 25,10 | 25,28 | 25,28 | 119.433 |
| 22 mar 2024 | 25,40 | 25,48 | 25,26 | 25,34 | 25,34 | 143.779 |
| 21 mar 2024 | 25,40 | 25,48 | 25,14 | 25,36 | 25,36 | 175.010 |
| 20 mar 2024 | 25,44 | 25,48 | 25,24 | 25,32 | 25,32 | 163.546 |
| 19 mar 2024 | 25,26 | 25,46 | 25,16 | 25,38 | 25,38 | 146.246 |
| 18 mar 2024 | 25,30 | 25,36 | 25,04 | 25,26 | 25,26 | 209.477 |
| 15 mar 2024 | 25,16 | 25,28 | 25,12 | 25,28 | 25,28 | 618.267 |
| 14 mar 2024 | 25,08 | 25,16 | 25,02 | 25,14 | 25,14 | 141.298 |
| 13 mar 2024 | 25,10 | 25,12 | 24,94 | 25,08 | 25,08 | 179.346 |
| 12 mar 2024 | 24,96 | 25,12 | 24,90 | 25,08 | 25,08 | 152.503 |
| 11 mar 2024 | 24,64 | 24,98 | 24,64 | 24,94 | 24,94 | 209.250 |
| 08 mar 2024 | 24,84 | 24,86 | 24,54 | 24,56 | 24,56 | 189.123 |
| 07 mar 2024 | 24,74 | 24,98 | 24,74 | 24,84 | 24,84 | 141.390 |
| 06 mar 2024 | 24,54 | 24,78 | 24,40 | 24,68 | 24,68 | 244.644 |
| 05 mar 2024 | 24,76 | 24,78 | 24,52 | 24,54 | 24,54 | 235.753 |
| 04 mar 2024 | 24,74 | 25,04 | 24,68 | 24,78 | 24,78 | 174.663 |
| 01 mar 2024 | 24,84 | 24,86 | 24,54 | 24,68 | 24,68 | 232.529 |
| 29 feb 2024 | 25,14 | 25,16 | 24,74 | 24,84 | 24,84 | 294.808 |
| 28 feb 2024 | 25,40 | 25,50 | 25,12 | 25,12 | 25,12 | 248.273 |
| 27 feb 2024 | 26,00 | 26,06 | 25,26 | 25,38 | 25,38 | 470.927 |
| 27 feb 2024 | 1.36 Dividendo | |||||
| 26 feb 2024 | 27,50 | 27,72 | 27,16 | 27,48 | 26,12 | 418.595 |
| 23 feb 2024 | 27,36 | 27,42 | 27,22 | 27,30 | 25,95 | 223.146 |
| 22 feb 2024 | 27,20 | 27,38 | 27,20 | 27,24 | 25,89 | 185.607 |
| 21 feb 2024 | 26,86 | 27,14 | 26,78 | 27,12 | 25,78 | 398.459 |
| 20 feb 2024 | 26,74 | 26,84 | 26,56 | 26,78 | 25,45 | 335.065 |
| 19 feb 2024 | 26,70 | 26,76 | 26,64 | 26,68 | 25,36 | 165.555 |
| 16 feb 2024 | 26,62 | 26,74 | 26,48 | 26,64 | 25,32 | 208.835 |
| 15 feb 2024 | 26,82 | 26,88 | 26,48 | 26,48 | 25,17 | 147.337 |
| 14 feb 2024 | 26,62 | 26,78 | 26,58 | 26,78 | 25,45 | 119.666 |
| 13 feb 2024 | 26,76 | 26,78 | 26,52 | 26,64 | 25,32 | 154.453 |
| 12 feb 2024 | 26,78 | 26,78 | 26,50 | 26,76 | 25,44 | 193.827 |
| 09 feb 2024 | 26,70 | 26,72 | 26,48 | 26,66 | 25,34 | 193.027 |
| 08 feb 2024 | 26,92 | 27,00 | 26,56 | 26,64 | 25,32 | 180.379 |
| 07 feb 2024 | 26,74 | 26,92 | 26,58 | 26,80 | 25,47 | 199.226 |
| 06 feb 2024 | 26,64 | 26,74 | 26,44 | 26,74 | 25,42 | 173.344 |
| 05 feb 2024 | 26,26 | 26,64 | 26,06 | 26,48 | 25,17 | 218.944 |
| 02 feb 2024 | 26,18 | 26,30 | 25,94 | 26,04 | 24,75 | 127.703 |
| 01 feb 2024 | 26,16 | 26,32 | 26,02 | 26,06 | 24,77 | 147.109 |
| 31 ene 2024 | 26,22 | 26,44 | 26,10 | 26,24 | 24,94 | 172.582 |
| 30 ene 2024 | 26,10 | 26,22 | 25,90 | 26,18 | 24,88 | 171.189 |
| 29 ene 2024 | 26,04 | 26,26 | 26,00 | 26,04 | 24,75 | 133.810 |
| 26 ene 2024 | 25,78 | 26,06 | 25,76 | 26,00 | 24,71 | 169.766 |
| 25 ene 2024 | 25,58 | 25,78 | 25,56 | 25,74 | 24,47 | 94.878 |
| 24 ene 2024 | 25,34 | 25,60 | 25,32 | 25,56 | 24,30 | 121.760 |
| 23 ene 2024 | 25,32 | 25,40 | 25,26 | 25,32 | 24,07 | 120.480 |
| 22 ene 2024 | 25,12 | 25,28 | 25,10 | 25,20 | 23,95 | 160.885 |
| 19 ene 2024 | 25,12 | 25,24 | 24,90 | 24,96 | 23,72 | 165.549 |
| 18 ene 2024 | 25,40 | 25,42 | 24,92 | 25,04 | 23,80 | 269.571 |
| 17 ene 2024 | 25,72 | 25,74 | 25,38 | 25,42 | 24,16 | 197.136 |
| 16 ene 2024 | 25,80 | 25,86 | 25,66 | 25,80 | 24,52 | 132.862 |
| 15 ene 2024 | 25,78 | 25,92 | 25,78 | 25,80 | 24,52 | 181.017 |
| 12 ene 2024 | 25,60 | 25,70 | 25,52 | 25,68 | 24,41 | 197.065 |
| 11 ene 2024 | 25,56 | 25,66 | 25,40 | 25,44 | 24,18 | 145.842 |
| 10 ene 2024 | 25,30 | 25,58 | 25,22 | 25,52 | 24,26 | 168.470 |
| 09 ene 2024 | 25,20 | 25,28 | 25,06 | 25,24 | 23,99 | 181.299 |
| 08 ene 2024 | 25,00 | 25,18 | 24,88 | 25,18 | 23,93 | 112.162 |
| 05 ene 2024 | 25,00 | 25,04 | 24,78 | 25,00 | 23,76 | 143.456 |
| 04 ene 2024 | 24,86 | 25,12 | 24,86 | 25,12 | 23,88 | 124.603 |
| 03 ene 2024 | 24,82 | 25,10 | 24,76 | 24,80 | 23,57 | 219.554 |
| 02 ene 2024 | 24,50 | 25,02 | 24,50 | 24,86 | 23,63 | 195.225 |
| 29 dic 2023 | 24,22 | 24,58 | 24,22 | 24,48 | 23,27 | 175.194 |
| 28 dic 2023 | 24,20 | 24,30 | 24,18 | 24,22 | 23,02 | 136.567 |
| 27 dic 2023 | 24,12 | 24,28 | 24,02 | 24,20 | 23,00 | 192.257 |
| 22 dic 2023 | 24,10 | 24,24 | 23,92 | 24,06 | 22,87 | 144.985 |
| 21 dic 2023 | 24,00 | 24,28 | 24,00 | 24,14 | 22,95 | 127.622 |
| 20 dic 2023 | 24,18 | 24,24 | 24,00 | 24,04 | 22,85 | 163.941 |
| 19 dic 2023 | 24,00 | 24,16 | 23,96 | 24,16 | 22,96 | 179.296 |
| 18 dic 2023 | 23,98 | 24,18 | 23,98 | 24,02 | 22,83 | 360.044 |
| 15 dic 2023 | 24,16 | 24,32 | 23,98 | 24,00 | 22,81 | 703.072 |
| 14 dic 2023 | 24,48 | 24,72 | 24,18 | 24,18 | 22,98 | 287.718 |
| 13 dic 2023 | 23,68 | 23,98 | 23,66 | 23,90 | 22,72 | 204.445 |
| 12 dic 2023 | 23,92 | 23,94 | 23,58 | 23,62 | 22,45 | 151.178 |
| 11 dic 2023 | 24,14 | 24,16 | 23,82 | 23,86 | 22,68 | 109.820 |
| 08 dic 2023 | 24,00 | 24,20 | 23,88 | 24,10 | 22,91 | 129.766 |
| 07 dic 2023 | 24,06 | 24,12 | 23,90 | 24,00 | 22,81 | 117.790 |
| 06 dic 2023 | 24,18 | 24,28 | 24,02 | 24,12 | 22,93 | 117.493 |
| 05 dic 2023 | 24,04 | 24,18 | 23,94 | 24,16 | 22,96 | 154.767 |
| *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.