Logista Integral, S.A. LOG
BME · İspanya · Ulaştırma
€34,18-0,48 (-%1,38)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |