Mercados españoles abiertos en 4 hrs 34 min

Logitech International S.A. (LOGI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
79,41+0,40 (+0,51%)
Al cierre: 04:00PM EDT
78,82 -0,59 (-0,74%)
Después del cierre: 05:56PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202479,9079,9078,8379,4179,41232.900
23 abr 202477,8779,0377,7779,0179,01349.700
22 abr 202477,9178,5477,6778,2378,23445.500
19 abr 202478,1478,6077,1277,3177,31362.000
18 abr 202478,5478,9977,6978,0878,08659.600
17 abr 202480,4680,5478,5079,0079,00625.700
16 abr 202480,2380,3279,1979,6979,691.005.700
15 abr 202483,7983,7980,3581,2681,261.224.300
12 abr 202488,0388,5286,7886,8486,84243.100
11 abr 202487,0287,9986,4187,4187,41312.800
10 abr 202486,5487,2685,9385,9485,94234.800
09 abr 202488,3988,5887,4788,5688,56269.700
08 abr 202488,1888,4487,6887,7487,74229.900
05 abr 202487,0287,9686,7687,3687,36323.400
04 abr 202489,9590,0387,5587,5687,56393.000
03 abr 202488,6290,6488,5790,3890,38208.200
02 abr 202489,0489,1388,3788,7088,70204.600
01 abr 202489,6890,0288,3489,2889,28313.100
28 mar 202488,7189,7588,6889,3789,37322.400
27 mar 202489,8089,8487,5388,4688,46446.900
26 mar 202491,2691,4890,6290,7690,76303.100
25 mar 202491,6591,7790,8891,1291,12219.400
22 mar 202489,9090,9589,8190,8490,84195.400
21 mar 202489,6690,0788,9389,8089,80311.400
20 mar 202488,7490,7488,5690,4790,47513.000
19 mar 202489,0190,5888,7290,4890,48515.700
18 mar 202487,0489,4985,9588,1688,161.386.000
15 mar 202494,1595,5893,8094,7294,72578.500
14 mar 202494,2994,7093,3293,5593,55367.000
13 mar 202493,7494,2393,0293,3193,31329.200
12 mar 202491,1492,5390,5792,5092,50311.000
11 mar 202490,4691,4588,2791,4191,41556.400
08 mar 202490,4091,4190,3190,5190,51458.900
07 mar 202489,0289,9688,7389,5389,53351.000
06 mar 202486,9488,9586,7988,2688,26538.100
05 mar 202486,4586,4584,4484,7884,78455.000
04 mar 202487,0487,0484,8986,3386,33630.700
01 mar 202487,7788,3487,6787,9087,90318.500
29 feb 202489,1489,2587,6187,8287,82335.200
28 feb 202489,8289,8288,2788,7788,77380.300
27 feb 202490,3890,7989,8889,9489,94251.900
26 feb 202490,0890,2089,6089,8589,85397.000
23 feb 202490,0090,0089,1289,6489,64288.400
22 feb 202487,8489,2987,8089,0089,00364.000
21 feb 202486,7587,2386,2986,7486,74512.400
20 feb 202487,6287,9886,7487,7987,79466.700
16 feb 202487,3887,4585,9085,9085,90482.400
15 feb 202487,2488,0787,0787,4187,41435.600
14 feb 202486,7587,1386,1687,1087,10330.500
13 feb 202484,1485,4784,0585,4285,42389.500
12 feb 202485,1985,9584,8585,2785,27206.700
09 feb 202485,0485,9084,9185,2185,21369.600
08 feb 202484,1784,8583,9884,6084,60313.100
07 feb 202483,5084,0783,2583,3483,34318.300
06 feb 202484,7485,7884,7384,9784,97344.100
05 feb 202484,0784,4183,5484,1884,18384.500
02 feb 202484,5484,6083,8384,3384,33307.700
01 feb 202483,8485,4583,2485,2085,20550.900
31 ene 202484,4284,9083,3583,3983,39418.200
30 ene 202484,6984,7583,7984,4484,44389.600
29 ene 202485,0885,1483,2283,9483,94637.800
26 ene 202485,9285,9285,1485,5785,57340.100
25 ene 202486,1586,9384,8585,2485,24722.800
24 ene 202487,5287,6586,5987,1587,15816.100
23 ene 202484,6787,1583,9084,8684,862.813.800
22 ene 202495,1096,6694,4295,9395,93838.100
19 ene 202494,1794,7693,8394,6794,67478.600
18 ene 202494,4894,9293,4794,7294,72321.800
17 ene 202493,1393,8292,2893,7593,75387.000
16 ene 202494,6794,8293,4294,0494,04350.100
12 ene 202496,3996,6595,7395,9695,96234.800
11 ene 202495,3695,8194,2395,3895,38200.700
10 ene 202495,3496,1695,2395,9495,94389.300
09 ene 202494,2694,6693,8494,0394,03473.600
08 ene 202493,7894,8893,7894,7294,72198.500
05 ene 202492,0092,9691,9892,5692,56273.300
04 ene 202492,9493,4592,5192,8892,88221.600
03 ene 202491,0093,6790,9893,0993,09485.000
02 ene 202494,3594,3593,1193,6393,63204.500
29 dic 202395,1695,4994,5595,0695,06275.300
28 dic 202394,7494,8894,2994,5194,51163.900
27 dic 202393,7394,5793,5194,5694,56281.400
26 dic 202392,6093,4992,6093,2393,23140.500
22 dic 202392,1893,0291,8292,5892,58220.600
21 dic 202393,5893,6592,6193,2393,23219.500
20 dic 202392,6593,6592,5692,6792,67312.300
19 dic 202393,9494,4693,6994,0994,09220.600
18 dic 202393,2393,7592,5593,4393,43382.700
15 dic 202393,8395,1193,7594,0894,08510.000
14 dic 202393,5195,2393,5194,9894,98512.700
13 dic 202393,2293,5992,0593,4493,44323.300
12 dic 202390,8992,0690,8592,0492,04215.600
11 dic 202389,2890,3689,1690,2390,23293.700
08 dic 202387,9189,3287,8989,1189,11429.400
07 dic 202386,6887,3986,5787,3387,33235.100
06 dic 202386,9987,1386,2386,3686,36170.500
05 dic 202385,8286,6385,8286,4786,47221.500
04 dic 202386,3387,0785,7387,0187,01346.200
01 dic 202386,1487,2886,0187,1187,11255.000
30 nov 202387,2687,7386,7887,7087,70368.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...