Logista Integral, S.A. LOG
BME · Spanien · Transport
€34,18-0,48 (-1,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34,18 | -1,38 % | €34,54 | €34,54 | €34,04 | 186,05K |
| 2026-09-30 | €34,66 | -0,97 % | €35,14 | €35,22 | €34,66 | 125,75K |
| 2026-09-29 | €35,00 | -2,07 % | €35,72 | €35,80 | €35,00 | 87,69K |
| 2026-09-28 | €35,74 | +1,19 % | €35,54 | €35,90 | €35,50 | 112,30K |
| 2026-09-25 | €35,32 | -1,18 % | €35,84 | €36,02 | €35,30 | 153,06K |
| 2026-09-24 | €35,74 | +0,22 % | €35,60 | €36,14 | €35,58 | 88,27K |
| 2026-09-23 | €35,66 | -0,39 % | €35,90 | €35,90 | €35,44 | 77,45K |
| 2026-09-22 | €35,80 | +0,67 % | €35,68 | €35,96 | €35,54 | 109,74K |
| 2026-09-21 | €35,56 | +0,62 % | €35,44 | €35,96 | €35,34 | 132,97K |
| 2026-09-18 | €35,34 | -1,17 % | €35,80 | €35,80 | €35,30 | 248,75K |
| 2026-09-17 | €35,76 | +0,68 % | €35,60 | €35,76 | €35,44 | 88,28K |
| 2026-09-16 | €35,52 | +0,68 % | €35,22 | €35,70 | €35,22 | 109,18K |
| 2026-09-15 | €35,28 | +0,06 % | €35,20 | €35,32 | €35,00 | 91,32K |
| 2026-09-14 | €35,26 | +0,40 % | €34,72 | €35,36 | €34,66 | 81,88K |
| 2026-09-11 | €35,12 | -0,40 % | €35,36 | €35,48 | €35,00 | 76,82K |
| 2026-09-10 | €35,26 | +1,03 % | €34,96 | €35,38 | €34,94 | 79,62K |
| 2026-09-09 | €34,90 | -1,58 % | €35,34 | €35,54 | €34,74 | 111,88K |
| 2026-09-08 | €35,46 | +0,62 % | €35,14 | €35,48 | €35,14 | 86,32K |
| 2026-09-07 | €35,24 | -0,11 % | €35,22 | €35,48 | €35,06 | 91,68K |
| 2026-09-04 | €35,28 | +0,28 % | €35,14 | €35,28 | €34,90 | 103,47K |
| 2026-09-03 | €35,18 | -0,57 % | €35,40 | €35,46 | €35,06 | 92,07K |
| 2026-09-02 | €35,38 | -1,56 % | €35,80 | €36,08 | €35,36 | 115,63K |
| 2026-09-01 | €35,94 | -0,50 % | €36,20 | €36,54 | €35,86 | 165,51K |
| 2026-08-31 | €36,12 | +0,61 % | €35,90 | €36,24 | €35,90 | 129,64K |
| 2026-08-28 | €35,90 | +0,50 % | €35,72 | €36,02 | €35,72 | 128,65K |
| 2026-08-27 | €35,72 | -0,56 % | €36,04 | €36,04 | €35,44 | 95,06K |
| 2026-08-26 | €35,92 | +0,62 % | €35,76 | €36,14 | €35,56 | 79,57K |
| 2026-08-25 | €35,70 | -0,94 % | €35,50 | €35,88 | €35,50 | 145,69K |
| 2026-08-24 | €36,04 | -0,83 % | €36,50 | €36,52 | €36,04 | 208,94K |
| 2026-08-21 | €36,34 | +0,39 % | €36,20 | €36,56 | €36,20 | 116,76K |
| 2026-08-20 | €36,20 | -0,11 % | €36,16 | €36,24 | €36,02 | 94,14K |
| 2026-08-19 | €36,24 | +0,33 % | €36,04 | €36,36 | €36,00 | 236,26K |
| 2026-08-18 | €36,12 | +0,73 % | €35,86 | €36,38 | €35,80 | 112,41K |
| 2026-08-17 | €35,86 | -0,77 % | €36,14 | €36,16 | €35,86 | 298,56K |
| 2026-08-14 | €36,14 | -0,44 % | €36,44 | €36,52 | €36,14 | 116,33K |
| 2026-08-13 | €36,30 | -0,66 % | €36,60 | €36,78 | €36,30 | 99,81K |
| 2026-08-12 | €36,54 | +0,61 % | €36,32 | €36,60 | €36,26 | 152,21K |
| 2026-08-11 | €36,32 | -0,44 % | €36,48 | €36,52 | €36,28 | 113,70K |
| 2026-08-10 | €36,48 | -0,60 % | €36,72 | €36,72 | €36,36 | 109,41K |
| 2026-08-07 | €36,70 | +0,94 % | €36,28 | €36,72 | €36,16 | 91,78K |
| 2026-08-06 | €36,36 | +0,28 % | €36,28 | €36,58 | €36,28 | 112,94K |
| 2026-08-05 | €36,26 | -0,77 % | €36,52 | €36,78 | €36,08 | 193,35K |
| 2026-08-04 | €36,54 | -0,33 % | €36,74 | €36,76 | €36,42 | 191,19K |
| 2026-08-03 | €36,66 | -0,92 % | €36,90 | €37,00 | €36,44 | 138,60K |
| 2026-07-31 | €37,00 | -0,54 % | €37,22 | €37,60 | €36,78 | 137,18K |
| 2026-07-30 | €37,20 | -0,96 % | €37,42 | €37,76 | €37,06 | 160,31K |
| 2026-07-29 | €37,56 | +1,73 % | €37,10 | €37,56 | €36,78 | 191,00K |
| 2026-07-28 | €36,92 | +2,56 % | €36,04 | €37,02 | €36,00 | 175,73K |
| 2026-07-27 | €36,00 | +2,86 % | €35,28 | €36,08 | €35,10 | 270,65K |
| 2026-07-24 | €35,00 | +2,46 % | €33,90 | €35,50 | €33,90 | 373,35K |
| 2026-07-23 | €34,16 | -0,23 % | €34,18 | €34,28 | €33,92 | 134,93K |
| 2026-07-22 | €34,24 | -0,35 % | €34,38 | €34,54 | €34,16 | 120,11K |
| 2026-07-21 | €34,36 | -0,81 % | €34,70 | €34,70 | €33,56 | 187,65K |
| 2026-07-20 | €34,64 | +0,46 % | €34,48 | €34,80 | €34,28 | 103,33K |
| 2026-07-17 | €34,48 | +0,94 % | €34,20 | €34,60 | €34,18 | 183,94K |
| 2026-07-16 | €34,16 | +0,89 % | €34,00 | €34,18 | €33,76 | 100,20K |
| 2026-07-15 | €33,86 | +0,06 % | €33,96 | €33,96 | €33,54 | 79,18K |
| 2026-07-14 | €33,84 | +0,36 % | €33,72 | €34,00 | €33,42 | 92,12K |
| 2026-07-13 | €33,72 | -0,53 % | €33,74 | €33,78 | €33,32 | 156,59K |
| 2026-07-10 | €33,90 | +0,06 % | €33,88 | €33,96 | €33,72 | 81,20K |
| 2026-07-09 | €33,88 | +1,19 % | €33,56 | €33,88 | €33,38 | 76,34K |
| 2026-07-08 | €33,48 | -1,18 % | €34,02 | €34,02 | €33,42 | 115,60K |
| 2026-07-07 | €33,88 | +1,13 % | €33,50 | €34,18 | €33,50 | 101,73K |
| 2026-07-06 | €33,50 | -1,70 % | €34,18 | €34,22 | €33,44 | 125,14K |
| 2026-07-03 | €34,08 | -0,12 % | €34,30 | €34,30 | €33,90 | 68,74K |
| 2026-07-02 | €34,12 | +1,49 % | €33,60 | €34,28 | €33,60 | 112,80K |
| 2026-07-01 | €33,62 | -0,36 % | €33,66 | €33,76 | €33,32 | 99,85K |
| 2026-06-30 | €33,74 | -0,30 % | €33,88 | €34,00 | €33,64 | 102,05K |
| 2026-06-29 | €33,84 | -0,41 % | €34,04 | €34,04 | €33,64 | 92,85K |
| 2026-06-26 | €33,98 | +0,18 % | €33,92 | €34,12 | €33,84 | 93,25K |
| 2026-06-25 | €33,92 | +0,65 % | €33,72 | €34,02 | €33,56 | 78,05K |
| 2026-06-24 | €33,70 | -0,41 % | €33,68 | €33,92 | €33,56 | 112,72K |
| 2026-06-23 | €33,84 | +0,42 % | €33,52 | €34,00 | €33,52 | 121,92K |
| 2026-06-22 | €33,70 | +0,54 % | €33,40 | €33,70 | €33,30 | 259,37K |
| 2026-06-19 | €33,52 | +0,30 % | €33,58 | €33,58 | €33,36 | 114,00K |
| 2026-06-18 | €33,42 | -1,18 % | €33,90 | €33,90 | €33,16 | 146,57K |
| 2026-06-17 | €33,82 | -0,18 % | €33,78 | €33,84 | €33,50 | 114,41K |
| 2026-06-16 | €33,88 | 0,00 % | €34,00 | €34,00 | €33,80 | 93,22K |
| 2026-06-15 | €33,88 | -0,94 % | €34,48 | €34,48 | €33,84 | 168,92K |
| 2026-06-12 | €34,20 | +0,41 % | €34,26 | €34,46 | €34,06 | 146,07K |
| 2026-06-11 | €34,06 | +0,65 % | €33,84 | €34,24 | €33,78 | 231,53K |
| 2026-06-10 | €33,84 | +1,87 % | €33,20 | €33,86 | €33,20 | 219,30K |
| 2026-06-09 | €33,22 | +0,24 % | €33,08 | €33,74 | €33,00 | 170,34K |
| 2026-06-08 | €33,14 | +0,36 % | €32,80 | €33,34 | €32,74 | 126,92K |
| 2026-06-05 | €33,02 | +1,48 % | €32,50 | €33,02 | €32,50 | 112,01K |
| 2026-06-04 | €32,54 | +0,87 % | €32,20 | €32,60 | €32,06 | 122,76K |
| 2026-06-03 | €32,26 | -0,55 % | €32,40 | €32,46 | €32,18 | 129,23K |
| 2026-06-02 | €32,44 | -0,92 % | €33,00 | €33,02 | €32,44 | 161,61K |
| 2026-06-01 | €32,74 | -2,33 % | €33,32 | €33,44 | €32,74 | 196,76K |
| 2026-05-29 | €33,52 | +0,60 % | €33,50 | €33,60 | €33,32 | 200,81K |