Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.448,75 +1.397,38 (+2,33%)
Logista Integral, S.A. (LOG.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 26,90 | 26,92 | 26,70 | 26,76 | 26,76 | 94.319 |
| 16 mag 2024 | 27,02 | 27,10 | 26,70 | 26,86 | 26,86 | 126.751 |
| 15 mag 2024 | 26,66 | 27,02 | 26,54 | 27,02 | 27,02 | 178.522 |
| 14 mag 2024 | 26,74 | 26,82 | 26,48 | 26,48 | 26,48 | 147.501 |
| 13 mag 2024 | 26,64 | 26,78 | 26,42 | 26,64 | 26,64 | 230.945 |
| 10 mag 2024 | 26,20 | 26,56 | 26,20 | 26,42 | 26,42 | 211.486 |
| 09 mag 2024 | 26,00 | 26,44 | 25,94 | 26,10 | 26,10 | 199.353 |
| 08 mag 2024 | 25,90 | 26,22 | 25,10 | 26,00 | 26,00 | 293.035 |
| 07 mag 2024 | 25,80 | 25,96 | 25,60 | 25,92 | 25,92 | 127.027 |
| 06 mag 2024 | 25,76 | 25,78 | 25,66 | 25,74 | 25,74 | 80.992 |
| 03 mag 2024 | 25,72 | 25,88 | 25,60 | 25,60 | 25,60 | 123.128 |
| 02 mag 2024 | 25,62 | 25,70 | 25,48 | 25,70 | 25,70 | 132.397 |
| 30 apr 2024 | 25,80 | 25,90 | 25,54 | 25,56 | 25,56 | 139.795 |
| 29 apr 2024 | 25,68 | 25,76 | 25,42 | 25,72 | 25,72 | 172.322 |
| 26 apr 2024 | 25,52 | 25,60 | 25,40 | 25,46 | 25,46 | 169.249 |
| 25 apr 2024 | 25,40 | 25,56 | 25,28 | 25,38 | 25,38 | 114.805 |
| 24 apr 2024 | 25,56 | 25,68 | 25,44 | 25,44 | 25,44 | 133.106 |
| 23 apr 2024 | 25,50 | 25,60 | 25,42 | 25,56 | 25,56 | 115.789 |
| 22 apr 2024 | 25,34 | 25,52 | 25,26 | 25,36 | 25,36 | 102.647 |
| 19 apr 2024 | 24,94 | 25,20 | 24,84 | 25,20 | 25,20 | 109.556 |
| 18 apr 2024 | 24,80 | 25,10 | 24,80 | 25,04 | 25,04 | 176.281 |
| 17 apr 2024 | 24,74 | 24,90 | 24,72 | 24,72 | 24,72 | 82.561 |
| 16 apr 2024 | 24,92 | 24,96 | 24,60 | 24,74 | 24,74 | 238.168 |
| 15 apr 2024 | 24,92 | 25,14 | 24,90 | 25,10 | 25,10 | 120.829 |
| 12 apr 2024 | 25,10 | 25,30 | 24,94 | 24,98 | 24,98 | 128.385 |
| 11 apr 2024 | 25,00 | 25,20 | 24,88 | 25,04 | 25,04 | 215.605 |
| 10 apr 2024 | 25,20 | 25,30 | 24,92 | 25,02 | 25,02 | 341.267 |
| 09 apr 2024 | 25,54 | 25,56 | 25,04 | 25,10 | 25,10 | 153.638 |
| 08 apr 2024 | 25,56 | 25,64 | 25,44 | 25,60 | 25,60 | 141.593 |
| 05 apr 2024 | 25,78 | 25,84 | 25,34 | 25,54 | 25,54 | 196.005 |
| 04 apr 2024 | 26,04 | 26,16 | 25,92 | 26,04 | 26,04 | 240.222 |
| 03 apr 2024 | 25,80 | 26,02 | 25,66 | 26,02 | 26,02 | 157.260 |
| 02 apr 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 gen 2024 | 26,22 | 26,44 | 26,10 | 26,24 | 24,94 | 172.582 |
| 30 gen 2024 | 26,10 | 26,22 | 25,90 | 26,18 | 24,88 | 171.189 |
| 29 gen 2024 | 26,04 | 26,26 | 26,00 | 26,04 | 24,75 | 133.810 |
| 26 gen 2024 | 25,78 | 26,06 | 25,76 | 26,00 | 24,71 | 169.766 |
| 25 gen 2024 | 25,58 | 25,78 | 25,56 | 25,74 | 24,47 | 94.878 |
| 24 gen 2024 | 25,34 | 25,60 | 25,32 | 25,56 | 24,30 | 121.760 |
| 23 gen 2024 | 25,32 | 25,40 | 25,26 | 25,32 | 24,07 | 120.480 |
| 22 gen 2024 | 25,12 | 25,28 | 25,10 | 25,20 | 23,95 | 160.885 |
| 19 gen 2024 | 25,12 | 25,24 | 24,90 | 24,96 | 23,72 | 165.549 |
| 18 gen 2024 | 25,40 | 25,42 | 24,92 | 25,04 | 23,80 | 269.571 |
| 17 gen 2024 | 25,72 | 25,74 | 25,38 | 25,42 | 24,16 | 197.136 |
| 16 gen 2024 | 25,80 | 25,86 | 25,66 | 25,80 | 24,52 | 132.862 |
| 15 gen 2024 | 25,78 | 25,92 | 25,78 | 25,80 | 24,52 | 181.017 |
| 12 gen 2024 | 25,60 | 25,70 | 25,52 | 25,68 | 24,41 | 197.065 |
| 11 gen 2024 | 25,56 | 25,66 | 25,40 | 25,44 | 24,18 | 145.842 |
| 10 gen 2024 | 25,30 | 25,58 | 25,22 | 25,52 | 24,26 | 168.470 |
| 09 gen 2024 | 25,20 | 25,28 | 25,06 | 25,24 | 23,99 | 181.299 |
| 08 gen 2024 | 25,00 | 25,18 | 24,88 | 25,18 | 23,93 | 112.162 |
| 05 gen 2024 | 25,00 | 25,04 | 24,78 | 25,00 | 23,76 | 143.456 |
| 04 gen 2024 | 24,86 | 25,12 | 24,86 | 25,12 | 23,88 | 124.603 |
| 03 gen 2024 | 24,82 | 25,10 | 24,76 | 24,80 | 23,57 | 219.554 |
| 02 gen 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.