MCE - Delayed Quote EUR

Logista Integral, S.A. (LOG.MC)

Compare
29.54 +0.08 (+0.27%)
At close: January 3 at 5:35:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 29.56 29.60 29.40 29.54 29.54 112,735
Jan 2, 2025 29.30 29.52 29.28 29.46 29.46 133,683
Dec 31, 2024 29.14 29.30 29.12 29.20 29.20 76,071
Dec 30, 2024 29.40 29.50 29.16 29.24 29.24 110,203
Dec 27, 2024 29.46 29.46 29.18 29.34 29.34 101,497
Dec 24, 2024 29.14 29.32 29.08 29.28 29.28 58,606
Dec 23, 2024 29.24 29.44 29.00 29.22 29.22 139,029
Dec 20, 2024 28.92 29.22 28.74 29.20 29.20 148,499
Dec 19, 2024 28.88 29.32 28.78 28.98 28.98 170,807
Dec 18, 2024 28.30 28.84 28.20 28.84 28.84 165,857
Dec 17, 2024 28.94 28.94 28.22 28.24 28.24 272,058
Dec 16, 2024 29.02 29.06 28.78 28.98 28.98 160,111
Dec 13, 2024 29.12 29.24 29.06 29.08 29.08 106,438
Dec 12, 2024 29.30 29.34 29.04 29.04 29.04 149,168
Dec 11, 2024 29.56 29.60 29.34 29.44 29.44 92,463
Dec 10, 2024 29.80 29.90 29.52 29.52 29.52 87,788
Dec 9, 2024 30.00 30.02 29.68 29.76 29.76 407,809
Dec 6, 2024 30.18 30.20 30.00 30.02 30.02 82,589
Dec 5, 2024 29.96 30.22 29.90 30.16 30.16 194,975
Dec 4, 2024 30.24 30.30 29.84 29.84 29.84 156,256
Dec 3, 2024 30.14 30.30 30.00 30.16 30.16 118,073
Dec 2, 2024 30.28 30.38 30.14 30.24 30.24 136,206
Nov 29, 2024 30.30 30.38 30.00 30.28 30.28 102,084
Nov 28, 2024 30.20 30.40 30.06 30.38 30.38 97,421
Nov 27, 2024 30.44 30.44 29.92 30.12 30.12 176,503
Nov 26, 2024 30.46 30.52 30.36 30.46 30.46 71,446
Nov 25, 2024 30.52 30.62 30.32 30.46 30.46 212,904
Nov 22, 2024 29.98 30.40 29.78 30.36 30.36 149,738
Nov 21, 2024 29.72 30.00 29.66 29.96 29.96 368,265
Nov 20, 2024 29.74 29.88 29.60 29.74 29.74 114,153
Nov 19, 2024 29.68 29.82 29.34 29.66 29.66 109,668
Nov 18, 2024 29.44 29.64 29.34 29.64 29.64 127,430
Nov 15, 2024 29.26 29.36 29.20 29.36 29.36 128,589
Nov 14, 2024 29.46 29.50 29.24 29.28 29.28 88,586
Nov 13, 2024 29.24 29.50 29.22 29.36 29.36 251,977
Nov 12, 2024 29.26 29.50 29.20 29.40 29.40 162,887
Nov 11, 2024 29.10 29.46 29.10 29.40 29.40 94,353
Nov 8, 2024 28.90 29.06 28.84 29.04 29.04 107,392
Nov 7, 2024 28.98 29.08 28.88 28.92 28.92 106,303
Nov 6, 2024 28.50 29.10 28.36 28.80 28.80 240,675
Nov 5, 2024 28.06 28.30 28.04 28.18 28.18 190,805
Nov 4, 2024 28.40 28.46 28.24 28.24 28.24 89,408
Nov 1, 2024 28.14 28.46 28.10 28.46 28.46 148,398
Oct 31, 2024 27.94 28.10 27.82 28.10 28.10 134,272
Oct 30, 2024 28.04 28.18 27.92 28.04 28.04 118,431
Oct 29, 2024 28.20 28.36 28.06 28.18 28.18 139,546
Oct 28, 2024 28.02 28.20 27.94 28.20 28.20 209,319
Oct 25, 2024 27.74 27.78 27.54 27.68 27.68 120,558
Oct 24, 2024 27.66 28.02 27.66 27.80 27.80 121,347
Oct 23, 2024 27.62 27.78 27.56 27.70 27.70 124,404
Oct 22, 2024 27.50 27.60 27.18 27.52 27.52 343,643
Oct 21, 2024 27.54 27.66 27.48 27.54 27.54 82,954
Oct 18, 2024 27.62 27.64 27.32 27.50 27.50 159,844
Oct 17, 2024 27.46 27.80 27.46 27.62 27.62 119,257
Oct 16, 2024 27.30 27.66 27.30 27.62 27.62 135,697
Oct 15, 2024 27.18 27.54 27.16 27.54 27.54 145,586
Oct 14, 2024 26.90 27.16 26.82 27.12 27.12 265,173
Oct 11, 2024 27.04 27.22 27.00 27.20 27.20 80,712
Oct 10, 2024 27.26 27.36 26.66 26.96 26.96 204,081
Oct 9, 2024 27.10 27.42 27.10 27.42 27.42 128,299
Oct 8, 2024 26.72 27.12 26.68 27.12 27.12 122,174
Oct 7, 2024 26.84 27.00 26.66 26.84 26.84 120,490
Oct 4, 2024 26.66 26.90 26.52 26.90 26.90 144,867
Oct 3, 2024 26.74 26.92 26.62 26.66 26.66 297,850
Oct 2, 2024 26.74 26.84 26.56 26.80 26.80 115,625
Oct 1, 2024 27.12 27.14 26.84 26.88 26.88 121,384
Sep 30, 2024 27.26 27.30 27.00 27.06 27.06 119,109
Sep 27, 2024 27.18 27.38 27.18 27.28 27.28 101,863
Sep 26, 2024 27.22 27.38 27.08 27.24 27.24 126,501
Sep 25, 2024 27.08 27.16 26.94 27.08 27.08 113,907
Sep 24, 2024 27.54 27.56 27.10 27.10 27.10 135,245
Sep 23, 2024 27.46 27.50 27.34 27.48 27.48 76,077
Sep 20, 2024 27.74 27.82 27.40 27.54 27.54 135,399
Sep 19, 2024 27.86 27.88 27.64 27.78 27.78 84,873
Sep 18, 2024 27.84 27.96 27.64 27.68 27.68 162,959
Sep 17, 2024 28.02 28.14 27.90 27.90 27.90 107,155
Sep 16, 2024 27.82 28.04 27.68 27.94 27.94 115,121
Sep 13, 2024 28.00 28.22 27.94 27.94 27.94 161,100
Sep 12, 2024 27.94 28.00 27.84 28.00 28.00 178,921
Sep 11, 2024 27.72 27.96 27.62 27.70 27.70 131,937
Sep 10, 2024 27.70 27.90 27.58 27.68 27.68 294,485
Sep 9, 2024 27.72 27.84 27.66 27.70 27.70 111,406
Sep 6, 2024 27.84 27.84 27.56 27.60 27.60 146,074
Sep 5, 2024 27.90 28.12 27.84 27.84 27.84 116,758
Sep 4, 2024 27.68 27.98 27.56 27.90 27.90 127,678
Sep 3, 2024 27.82 27.90 27.64 27.82 27.82 96,072
Sep 2, 2024 27.70 27.94 27.56 27.82 27.82 140,225
Aug 30, 2024 27.40 27.88 27.40 27.80 27.80 223,434
Aug 29, 2024 27.20 27.50 27.20 27.40 27.40 1,017,380
Aug 28, 2024 27.16 27.46 27.00 27.38 27.38 128,096
Aug 27, 2024 0.56 Dividend
Aug 27, 2024 26.88 27.16 26.78 27.04 27.04 353,982
Aug 26, 2024 27.60 27.66 27.40 27.42 26.86 240,893
Aug 23, 2024 27.50 27.56 27.38 27.54 26.98 120,599
Aug 22, 2024 27.44 27.50 27.30 27.44 26.88 110,152
Aug 21, 2024 27.42 27.44 27.22 27.36 26.80 92,289
Aug 20, 2024 27.62 27.70 27.36 27.36 26.80 93,739
Aug 19, 2024 27.24 27.56 27.20 27.52 26.96 588,072
Aug 16, 2024 27.22 27.24 27.10 27.20 26.64 336,313
Aug 15, 2024 27.10 27.22 27.04 27.14 26.59 63,481
Aug 14, 2024 26.94 27.06 26.78 27.06 26.51 88,059
Aug 13, 2024 26.80 26.86 26.72 26.80 26.25 196,587
Aug 12, 2024 26.92 27.08 26.72 26.72 26.17 151,751
Aug 9, 2024 26.50 26.76 26.44 26.70 26.15 140,510
Aug 8, 2024 26.74 26.76 26.32 26.44 25.90 138,927
Aug 7, 2024 26.60 26.76 26.22 26.76 26.21 163,000
Aug 6, 2024 26.22 26.50 26.04 26.28 25.74 207,862
Aug 5, 2024 26.52 26.68 26.16 26.20 25.66 347,886
Aug 2, 2024 27.00 27.46 26.90 27.00 26.45 213,939
Aug 1, 2024 27.24 27.32 27.02 27.14 26.59 99,171
Jul 31, 2024 27.50 27.52 26.96 27.32 26.76 160,471
Jul 30, 2024 27.18 27.44 27.12 27.34 26.78 124,606
Jul 29, 2024 27.30 27.42 27.10 27.16 26.61 124,355
Jul 26, 2024 26.86 27.26 26.84 27.22 26.66 142,313
Jul 25, 2024 27.94 27.94 26.72 26.88 26.33 278,856
Jul 24, 2024 27.50 27.70 27.40 27.54 26.98 88,438
Jul 23, 2024 27.84 27.92 27.68 27.74 27.17 112,176
Jul 22, 2024 27.72 28.00 27.62 27.86 27.29 249,852
Jul 19, 2024 27.68 27.68 27.40 27.52 26.96 118,333
Jul 18, 2024 27.56 27.78 27.50 27.70 27.13 133,549
Jul 17, 2024 27.56 27.62 27.26 27.52 26.96 143,365
Jul 16, 2024 27.40 27.56 27.30 27.56 27.00 85,713
Jul 15, 2024 27.50 27.60 27.34 27.50 26.94 188,844
Jul 12, 2024 27.42 27.54 27.18 27.44 26.88 145,468
Jul 11, 2024 26.92 27.48 26.90 27.34 26.78 265,438
Jul 10, 2024 26.72 26.94 26.52 26.76 26.21 138,201
Jul 9, 2024 27.42 27.42 26.50 26.54 26.00 173,219
Jul 8, 2024 26.94 27.32 26.92 27.30 26.74 126,136
Jul 5, 2024 27.16 27.24 26.94 27.02 26.47 85,326
Jul 4, 2024 26.64 27.24 26.64 27.10 26.55 143,833
Jul 3, 2024 26.70 26.82 26.62 26.70 26.15 92,710
Jul 2, 2024 26.56 26.64 26.28 26.50 25.96 124,095
Jul 1, 2024 27.16 27.16 26.52 26.56 26.02 138,447
Jun 28, 2024 26.62 26.82 26.34 26.42 25.88 166,895
Jun 27, 2024 26.78 26.90 26.58 26.62 26.08 122,511
Jun 26, 2024 27.10 27.36 26.76 26.80 26.25 116,553
Jun 25, 2024 27.36 27.44 27.08 27.12 26.57 211,573
Jun 24, 2024 26.82 27.42 26.80 27.42 26.86 321,674
Jun 21, 2024 26.98 27.00 26.70 26.82 26.27 462,098
Jun 20, 2024 26.76 26.98 26.74 26.98 26.43 83,142
Jun 19, 2024 26.52 26.74 26.48 26.72 26.17 85,590
Jun 18, 2024 26.48 26.62 26.34 26.60 26.06 78,028
Jun 17, 2024 26.34 26.44 25.96 26.32 25.78 137,025
Jun 14, 2024 26.32 26.32 25.92 26.28 25.74 263,552
Jun 13, 2024 26.78 26.78 26.24 26.32 25.78 166,602
Jun 12, 2024 26.24 26.88 26.24 26.72 26.17 130,073
Jun 11, 2024 26.68 26.70 26.42 26.50 25.96 543,473
Jun 10, 2024 26.88 26.88 26.56 26.68 26.14 101,092
Jun 7, 2024 26.82 26.88 26.60 26.88 26.33 160,273
Jun 6, 2024 26.88 26.98 26.78 26.86 26.31 136,545
Jun 5, 2024 26.30 26.78 26.30 26.68 26.14 142,201
Jun 4, 2024 26.50 26.62 26.28 26.34 25.80 130,076
Jun 3, 2024 26.58 26.70 26.38 26.44 25.90 108,982
May 31, 2024 26.56 26.56 26.32 26.48 25.94 113,440
May 30, 2024 26.20 26.48 26.18 26.46 25.92 119,873
May 29, 2024 26.50 26.52 26.30 26.30 25.76 105,524
May 28, 2024 26.88 26.88 26.52 26.52 25.98 143,954
May 27, 2024 26.84 26.84 26.60 26.80 26.25 83,205
May 24, 2024 26.50 26.68 26.18 26.68 26.14 100,385
May 23, 2024 26.72 26.86 26.52 26.56 26.02 112,561
May 22, 2024 26.58 26.66 26.30 26.64 26.10 120,253
May 21, 2024 26.90 26.94 26.46 26.56 26.02 121,049
May 20, 2024 26.86 26.92 26.78 26.84 26.29 96,870
May 17, 2024 26.90 26.92 26.70 26.76 26.21 94,319
May 16, 2024 27.02 27.10 26.70 26.86 26.31 126,751
May 15, 2024 26.66 27.02 26.54 27.02 26.47 178,522
May 14, 2024 26.74 26.82 26.48 26.48 25.94 147,501
May 13, 2024 26.64 26.78 26.42 26.64 26.10 230,945
May 10, 2024 26.20 26.56 26.20 26.42 25.88 211,486
May 9, 2024 26.00 26.44 25.94 26.10 25.57 199,353
May 8, 2024 25.90 26.22 25.10 26.00 25.47 293,035
May 7, 2024 25.80 25.96 25.60 25.92 25.39 127,027
May 6, 2024 25.76 25.78 25.66 25.74 25.21 80,992
May 3, 2024 25.72 25.88 25.60 25.60 25.08 123,128
May 2, 2024 25.62 25.70 25.48 25.70 25.18 132,397
Apr 30, 2024 25.80 25.90 25.54 25.56 25.04 139,795
Apr 29, 2024 25.68 25.76 25.42 25.72 25.19 172,322
Apr 26, 2024 25.52 25.60 25.40 25.46 24.94 169,249
Apr 25, 2024 25.40 25.56 25.28 25.38 24.86 114,805
Apr 24, 2024 25.56 25.68 25.44 25.44 24.92 133,106
Apr 23, 2024 25.50 25.60 25.42 25.56 25.04 115,789
Apr 22, 2024 25.34 25.52 25.26 25.36 24.84 102,647
Apr 19, 2024 24.94 25.20 24.84 25.20 24.69 109,556
Apr 18, 2024 24.80 25.10 24.80 25.04 24.53 176,281
Apr 17, 2024 24.74 24.90 24.72 24.72 24.22 82,561
Apr 16, 2024 24.92 24.96 24.60 24.74 24.23 238,168
Apr 15, 2024 24.92 25.14 24.90 25.10 24.59 120,829
Apr 12, 2024 25.10 25.30 24.94 24.98 24.47 128,385
Apr 11, 2024 25.00 25.20 24.88 25.04 24.53 215,605
Apr 10, 2024 25.20 25.30 24.92 25.02 24.51 341,267
Apr 9, 2024 25.54 25.56 25.04 25.10 24.59 153,638
Apr 8, 2024 25.56 25.64 25.44 25.60 25.08 141,593
Apr 5, 2024 25.78 25.84 25.34 25.54 25.02 196,005
Apr 4, 2024 26.04 26.16 25.92 26.04 25.51 240,222
Apr 3, 2024 25.80 26.02 25.66 26.02 25.49 157,260
Apr 2, 2024 25.80 26.06 25.72 25.84 25.31 249,655
Mar 28, 2024 25.74 25.94 25.54 25.90 25.37 160,358
Mar 27, 2024 25.58 25.78 25.52 25.76 25.23 392,717
Mar 26, 2024 25.28 25.50 25.20 25.48 24.96 178,898
Mar 25, 2024 25.44 25.44 25.10 25.28 24.76 119,433
Mar 22, 2024 25.40 25.48 25.26 25.34 24.82 143,779
Mar 21, 2024 25.40 25.48 25.14 25.36 24.84 175,010
Mar 20, 2024 25.44 25.48 25.24 25.32 24.80 163,546
Mar 19, 2024 25.26 25.46 25.16 25.38 24.86 146,246
Mar 18, 2024 25.30 25.36 25.04 25.26 24.74 209,477
Mar 15, 2024 25.16 25.28 25.12 25.28 24.76 618,267
Mar 14, 2024 25.08 25.16 25.02 25.14 24.63 141,298
Mar 13, 2024 25.10 25.12 24.94 25.08 24.57 179,346
Mar 12, 2024 24.96 25.12 24.90 25.08 24.57 152,503
Mar 11, 2024 24.64 24.98 24.64 24.94 24.43 209,250
Mar 8, 2024 24.84 24.86 24.54 24.56 24.06 189,123
Mar 7, 2024 24.74 24.98 24.74 24.84 24.33 141,390
Mar 6, 2024 24.54 24.78 24.40 24.68 24.18 244,644
Mar 5, 2024 24.76 24.78 24.52 24.54 24.04 235,753
Mar 4, 2024 24.74 25.04 24.68 24.78 24.27 174,663
Mar 1, 2024 24.84 24.86 24.54 24.68 24.18 232,529
Feb 29, 2024 25.14 25.16 24.74 24.84 24.33 294,808
Feb 28, 2024 25.40 25.50 25.12 25.12 24.61 248,273
Feb 27, 2024 1.36 Dividend
Feb 27, 2024 26.00 26.06 25.26 25.38 24.86 470,927
Feb 26, 2024 27.50 27.72 27.16 27.48 25.59 418,595
Feb 23, 2024 27.36 27.42 27.22 27.30 25.42 223,146
Feb 22, 2024 27.20 27.38 27.20 27.24 25.36 185,607
Feb 21, 2024 26.86 27.14 26.78 27.12 25.25 398,459
Feb 20, 2024 26.74 26.84 26.56 26.78 24.93 335,065
Feb 19, 2024 26.70 26.76 26.64 26.68 24.84 165,555
Feb 16, 2024 26.62 26.74 26.48 26.64 24.80 208,835
Feb 15, 2024 26.82 26.88 26.48 26.48 24.66 147,337
Feb 14, 2024 26.62 26.78 26.58 26.78 24.93 119,666
Feb 13, 2024 26.76 26.78 26.52 26.64 24.80 154,453
Feb 12, 2024 26.78 26.78 26.50 26.76 24.92 193,827
Feb 9, 2024 26.70 26.72 26.48 26.66 24.82 193,027
Feb 8, 2024 26.92 27.00 26.56 26.64 24.80 180,379
Feb 7, 2024 26.74 26.92 26.58 26.80 24.95 199,226
Feb 6, 2024 26.64 26.74 26.44 26.74 24.90 173,344
Feb 5, 2024 26.26 26.64 26.06 26.48 24.66 218,944
Feb 2, 2024 26.18 26.30 25.94 26.04 24.25 127,703
Feb 1, 2024 26.16 26.32 26.02 26.06 24.26 147,109
Jan 31, 2024 26.22 26.44 26.10 26.24 24.43 172,582
Jan 30, 2024 26.10 26.22 25.90 26.18 24.38 171,189
Jan 29, 2024 26.04 26.26 26.00 26.04 24.25 133,810
Jan 26, 2024 25.78 26.06 25.76 26.00 24.21 169,766
Jan 25, 2024 25.58 25.78 25.56 25.74 23.97 94,878
Jan 24, 2024 25.34 25.60 25.32 25.56 23.80 121,760
Jan 23, 2024 25.32 25.40 25.26 25.32 23.58 120,480
Jan 22, 2024 25.12 25.28 25.10 25.20 23.46 160,885
Jan 19, 2024 25.12 25.24 24.90 24.96 23.24 165,549
Jan 18, 2024 25.40 25.42 24.92 25.04 23.31 269,571
Jan 17, 2024 25.72 25.74 25.38 25.42 23.67 197,136
Jan 16, 2024 25.80 25.86 25.66 25.80 24.02 132,862
Jan 15, 2024 25.78 25.92 25.78 25.80 24.02 181,017
Jan 12, 2024 25.60 25.70 25.52 25.68 23.91 197,065
Jan 11, 2024 25.56 25.66 25.40 25.44 23.69 145,842
Jan 10, 2024 25.30 25.58 25.22 25.52 23.76 168,470
Jan 9, 2024 25.20 25.28 25.06 25.24 23.50 181,299
Jan 8, 2024 25.00 25.18 24.88 25.18 23.45 112,162
Jan 5, 2024 25.00 25.04 24.78 25.00 23.28 143,456
Jan 4, 2024 24.86 25.12 24.86 25.12 23.39 124,603
Jan 3, 2024 24.82 25.10 24.76 24.80 23.09 219,554

Related Tickers

CASH.MC Prosegur Cash, S.A.
0.5510
0.00%
 
9ES.SG Logistics Development Group plc
0.1520
+7.80%
 
603565.SS Shanghai Zhonggu Logistics Co., Ltd.
9.25
-2.43%
 
O3P.F Österreichische Post AG
28.55
-0.52%
 
RYSKF Reysas Tasimacilik ve Lojistik Ticaret A.S.
0.6000
0.00%
 
LDG.L Logistics Development Group plc
14.50
+2.11%
 
LDB.MI Lindbergh S.p.A.
3.8000
+1.60%
 
DHL.DE Deutsche Post AG
33.67
-0.74%
 
CTT.LS CTT - Correios De Portugal, S.A.
5.38
0.00%
 
IDS.L International Distribution Services plc
363.80
-0.05%