MCE - Delayed Quote EUR

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

28.58
-2.18
(-7.09%)
As of 1:19:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202530.0630.4028.5228.5828.581,003,956
May 8, 202531.1631.1630.7430.7630.76193,509
May 7, 202530.7831.1830.6631.0031.00431,666
May 6, 202530.6630.8830.6430.7630.76391,815
May 5, 202530.5430.7830.4830.7230.72203,738
May 2, 202530.2030.5429.9430.5030.50296,605
Apr 30, 202530.1230.2830.0230.1230.12374,744
Apr 29, 202529.8830.0829.8630.0830.08203,307
Apr 28, 202529.9829.9829.7629.8829.88197,037
Apr 25, 202529.8029.9829.7029.8829.88212,138
Apr 24, 202529.7229.8429.6029.7229.72145,962
Apr 23, 202529.9429.9629.6429.7229.72173,056
Apr 22, 202529.8030.0229.6429.7829.78205,542
Apr 17, 202529.7029.8629.5029.8229.82224,941
Apr 16, 202529.4629.8429.4629.8029.80443,370
Apr 15, 202529.1429.5429.0429.4629.46215,369
Apr 14, 202528.7629.0228.5228.9028.90188,548
Apr 11, 202528.0028.3227.7628.2628.26192,946
Apr 10, 202529.1429.1427.8827.9627.96406,138
Apr 9, 202527.2827.3426.7227.1027.10279,049
Apr 8, 202527.2227.8227.1027.6627.66258,592
Apr 7, 202526.9028.1026.1627.1227.12669,326
Apr 4, 202529.3229.4028.1228.1228.12416,552
Apr 3, 202529.2829.7429.2229.4229.42247,219
Apr 2, 202529.6429.7229.4229.6429.64195,508
Apr 1, 202529.5029.7229.4229.6629.66274,651
Mar 31, 202529.2029.5829.2029.3829.38401,479
Mar 28, 202529.0229.4629.0229.1829.18408,774
Mar 27, 202528.9229.0228.6429.0229.02239,982
Mar 26, 202528.8028.9828.8028.9428.94223,025
Mar 25, 202528.3228.8228.3228.8028.80252,118
Mar 24, 202528.3428.6628.3428.4228.42185,054
Mar 21, 202528.2028.4428.2028.3028.30388,757
Mar 20, 202528.3628.6028.2628.3028.30188,793
Mar 19, 202528.0228.4828.0228.4628.46202,305
Mar 18, 202528.1628.2228.0228.1228.12159,134
Mar 17, 202527.6628.0627.6628.0628.06284,346
Mar 14, 202527.6427.7427.5427.7227.72195,065
Mar 13, 202527.4427.7827.3427.7627.76225,657
Mar 12, 202527.3427.5827.2427.4627.46218,842
Mar 11, 202527.3027.6027.2627.4027.40263,394
Mar 10, 202527.7227.8427.3627.3827.38294,158
Mar 7, 202527.2827.6627.2627.6627.66206,691
Mar 6, 202527.3027.4027.2027.4027.40364,418
Mar 5, 202527.4827.8827.3227.3227.32455,088
Mar 4, 202527.8027.8427.4427.4827.48464,295
Mar 3, 202527.7227.8827.7227.7827.78240,678
Feb 28, 202527.7427.9627.6627.7027.70318,784
Feb 27, 202528.0228.0427.7427.8427.84501,545
Feb 26, 202528.1428.2027.9228.1028.10280,670
Feb 25, 2025 1.53 Dividend
Feb 25, 202528.0028.3627.9028.1828.18488,206
Feb 24, 202529.6829.7029.4429.5628.03555,125
Feb 21, 202529.6229.6629.3829.5227.99333,812
Feb 20, 202529.7629.7629.5229.6028.07367,431
Feb 19, 202529.7829.8829.6029.6628.12336,575
Feb 18, 202529.6429.7029.5229.6428.11233,556
Feb 17, 202529.1629.6829.1429.5428.01458,602
Feb 14, 202529.1429.1628.9429.1227.61221,440
Feb 13, 202529.0229.2028.8629.0427.54253,032
Feb 12, 202528.9029.1028.7428.9227.42349,414
Feb 11, 202529.1629.3429.0829.0827.57376,840
Feb 10, 202528.8829.2628.8029.0627.56684,676
Feb 7, 202528.6828.9828.5228.6827.20265,747
Feb 6, 202529.4029.4228.1028.6227.141,003,284
Feb 5, 202529.2629.6029.1629.4627.94206,660
Feb 4, 202529.2029.3828.9629.2627.75177,783
Feb 3, 202529.0029.2228.9029.2227.71220,177
Jan 31, 202529.2429.3229.0429.1827.67229,579
Jan 30, 202529.1029.3229.1029.2027.69150,008
Jan 29, 202529.0829.1828.9029.1227.61242,061
Jan 28, 202528.6029.1228.5228.9827.48275,128
Jan 27, 202528.4028.6628.3628.6027.12207,949
Jan 24, 202528.5228.7628.3228.3626.89302,099
Jan 23, 202529.8029.8428.3628.4626.99619,741
Jan 22, 202530.0030.0229.6829.9228.37143,292
Jan 21, 202529.6229.9429.6029.9428.3997,525
Jan 20, 202529.8629.9029.4029.6228.09175,075
Jan 17, 202529.8029.8429.6429.6828.14147,225
Jan 16, 202529.6829.8629.5029.7828.24172,158
Jan 15, 202529.5829.6629.5029.5428.01134,890
Jan 14, 202529.6629.7629.2629.4627.94150,378
Jan 13, 202529.7229.7229.5229.6628.12154,604
Jan 10, 202530.0230.0229.5829.5828.05125,987
Jan 9, 202529.8230.0629.8230.0028.4592,527
Jan 8, 202529.6630.0429.6629.9428.39153,730
Jan 7, 202529.7229.8829.4829.7228.18128,573
Jan 6, 202529.6629.6829.2829.6428.11145,107
Jan 3, 202529.5629.6029.4029.5428.01112,735
Jan 2, 202529.3029.5229.2829.4627.94133,683
Dec 31, 202429.1429.3029.1229.2027.6976,071
Dec 30, 202429.4029.5029.1629.2427.73110,203
Dec 27, 202429.4629.4629.1829.3427.82101,497
Dec 24, 202429.1429.3229.0829.2827.7658,606
Dec 23, 202429.2429.4429.0029.2227.71139,029
Dec 20, 202428.9229.2228.7429.2027.69148,499
Dec 19, 202428.8829.3228.7828.9827.48170,807
Dec 18, 202428.3028.8428.2028.8427.35165,857
Dec 17, 202428.9428.9428.2228.2426.78272,058
Dec 16, 202429.0229.0628.7828.9827.48160,111
Dec 13, 202429.1229.2429.0629.0827.57106,438
Dec 12, 202429.3029.3429.0429.0427.54149,168
Dec 11, 202429.5629.6029.3429.4427.9292,463
Dec 10, 202429.8029.9029.5229.5227.9987,788
Dec 9, 202430.0030.0229.6829.7628.22407,809
Dec 6, 202430.1830.2030.0030.0228.4782,589
Dec 5, 202429.9630.2229.9030.1628.60194,975
Dec 4, 202430.2430.3029.8429.8428.30156,256
Dec 3, 202430.1430.3030.0030.1628.60118,073
Dec 2, 202430.2830.3830.1430.2428.67136,206
Nov 29, 202430.3030.3830.0030.2828.71102,084
Nov 28, 202430.2030.4030.0630.3828.8197,421
Nov 27, 202430.4430.4429.9230.1228.56176,503
Nov 26, 202430.4630.5230.3630.4628.8871,446
Nov 25, 202430.5230.6230.3230.4628.88212,904
Nov 22, 202429.9830.4029.7830.3628.79149,738
Nov 21, 202429.7230.0029.6629.9628.41368,265
Nov 20, 202429.7429.8829.6029.7428.20114,153
Nov 19, 202429.6829.8229.3429.6628.12109,668
Nov 18, 202429.4429.6429.3429.6428.11127,430
Nov 15, 202429.2629.3629.2029.3627.84128,589
Nov 14, 202429.4629.5029.2429.2827.7688,586
Nov 13, 202429.2429.5029.2229.3627.84251,977
Nov 12, 202429.2629.5029.2029.4027.88162,887
Nov 11, 202429.1029.4629.1029.4027.8894,353
Nov 8, 202428.9029.0628.8429.0427.54107,392
Nov 7, 202428.9829.0828.8828.9227.42106,303
Nov 6, 202428.5029.1028.3628.8027.31240,675
Nov 5, 202428.0628.3028.0428.1826.72190,805
Nov 4, 202428.4028.4628.2428.2426.7889,408
Nov 1, 202428.1428.4628.1028.4626.99148,398
Oct 31, 202427.9428.1027.8228.1026.65134,272
Oct 30, 202428.0428.1827.9228.0426.59118,431
Oct 29, 202428.2028.3628.0628.1826.72139,546
Oct 28, 202428.0228.2027.9428.2026.74209,319
Oct 25, 202427.7427.7827.5427.6826.25120,558
Oct 24, 202427.6628.0227.6627.8026.36121,347
Oct 23, 202427.6227.7827.5627.7026.27124,404
Oct 22, 202427.5027.6027.1827.5226.10343,643
Oct 21, 202427.5427.6627.4827.5426.1182,954
Oct 18, 202427.6227.6427.3227.5026.08159,844
Oct 17, 202427.4627.8027.4627.6226.19119,257
Oct 16, 202427.3027.6627.3027.6226.19135,697
Oct 15, 202427.1827.5427.1627.5426.11145,586
Oct 14, 202426.9027.1626.8227.1225.72265,173
Oct 11, 202427.0427.2227.0027.2025.7980,712
Oct 10, 202427.2627.3626.6626.9625.56204,081
Oct 9, 202427.1027.4227.1027.4226.00128,299
Oct 8, 202426.7227.1226.6827.1225.72122,174
Oct 7, 202426.8427.0026.6626.8425.45120,490
Oct 4, 202426.6626.9026.5226.9025.51144,867
Oct 3, 202426.7426.9226.6226.6625.28297,850
Oct 2, 202426.7426.8426.5626.8025.41115,625
Oct 1, 202427.1227.1426.8426.8825.49121,384
Sep 30, 202427.2627.3027.0027.0625.66119,109
Sep 27, 202427.1827.3827.1827.2825.87101,863
Sep 26, 202427.2227.3827.0827.2425.83126,501
Sep 25, 202427.0827.1626.9427.0825.68113,907
Sep 24, 202427.5427.5627.1027.1025.70135,245
Sep 23, 202427.4627.5027.3427.4826.0676,077
Sep 20, 202427.7427.8227.4027.5426.11135,399
Sep 19, 202427.8627.8827.6427.7826.3484,873
Sep 18, 202427.8427.9627.6427.6826.25162,959
Sep 17, 202428.0228.1427.9027.9026.46107,155
Sep 16, 202427.8228.0427.6827.9426.49115,121
Sep 13, 202428.0028.2227.9427.9426.49161,100
Sep 12, 202427.9428.0027.8428.0026.55178,921
Sep 11, 202427.7227.9627.6227.7026.27131,937
Sep 10, 202427.7027.9027.5827.6826.25294,485
Sep 9, 202427.7227.8427.6627.7026.27111,406
Sep 6, 202427.8427.8427.5627.6026.17146,074
Sep 5, 202427.9028.1227.8427.8426.40116,758
Sep 4, 202427.6827.9827.5627.9026.46127,678
Sep 3, 202427.8227.9027.6427.8226.3896,072
Sep 2, 202427.7027.9427.5627.8226.38140,225
Aug 30, 202427.4027.8827.4027.8026.36223,434
Aug 29, 202427.2027.5027.2027.4025.981,017,380
Aug 28, 202427.1627.4627.0027.3825.96128,096
Aug 27, 2024 0.56 Dividend
Aug 27, 202426.8827.1626.7827.0425.64353,982
Aug 26, 202427.6027.6627.4027.4225.47240,893
Aug 23, 202427.5027.5627.3827.5425.58120,599
Aug 22, 202427.4427.5027.3027.4425.49110,152
Aug 21, 202427.4227.4427.2227.3625.4192,289
Aug 20, 202427.6227.7027.3627.3625.4193,739
Aug 19, 202427.2427.5627.2027.5225.56588,072
Aug 16, 202427.2227.2427.1027.2025.27336,313
Aug 15, 202427.1027.2227.0427.1425.2163,481
Aug 14, 202426.9427.0626.7827.0625.1488,059
Aug 13, 202426.8026.8626.7226.8024.89196,587
Aug 12, 202426.9227.0826.7226.7224.82151,751
Aug 9, 202426.5026.7626.4426.7024.80140,510
Aug 8, 202426.7426.7626.3226.4424.56138,927
Aug 7, 202426.6026.7626.2226.7624.86163,000
Aug 6, 202426.2226.5026.0426.2824.41207,862
Aug 5, 202426.5226.6826.1626.2024.34347,886
Aug 2, 202427.0027.4626.9027.0025.08213,939
Aug 1, 202427.2427.3227.0227.1425.2199,171
Jul 31, 202427.5027.5226.9627.3225.38160,471
Jul 30, 202427.1827.4427.1227.3425.40124,606
Jul 29, 202427.3027.4227.1027.1625.23124,355
Jul 26, 202426.8627.2626.8427.2225.28142,313
Jul 25, 202427.9427.9426.7226.8824.97278,856
Jul 24, 202427.5027.7027.4027.5425.5888,438
Jul 23, 202427.8427.9227.6827.7425.77112,176
Jul 22, 202427.7228.0027.6227.8625.88249,852
Jul 19, 202427.6827.6827.4027.5225.56118,333
Jul 18, 202427.5627.7827.5027.7025.73133,549
Jul 17, 202427.5627.6227.2627.5225.56143,365
Jul 16, 202427.4027.5627.3027.5625.6085,713
Jul 15, 202427.5027.6027.3427.5025.54188,844
Jul 12, 202427.4227.5427.1827.4425.49145,468
Jul 11, 202426.9227.4826.9027.3425.40265,438
Jul 10, 202426.7226.9426.5226.7624.86138,201
Jul 9, 202427.4227.4226.5026.5424.65173,219
Jul 8, 202426.9427.3226.9227.3025.36126,136
Jul 5, 202427.1627.2426.9427.0225.1085,326
Jul 4, 202426.6427.2426.6427.1025.17143,833
Jul 3, 202426.7026.8226.6226.7024.8092,710
Jul 2, 202426.5626.6426.2826.5024.62124,095
Jul 1, 202427.1627.1626.5226.5624.67138,447
Jun 28, 202426.6226.8226.3426.4224.54166,895
Jun 27, 202426.7826.9026.5826.6224.73122,511
Jun 26, 202427.1027.3626.7626.8024.89116,553
Jun 25, 202427.3627.4427.0827.1225.19211,573
Jun 24, 202426.8227.4226.8027.4225.47321,674
Jun 21, 202426.9827.0026.7026.8224.91462,098
Jun 20, 202426.7626.9826.7426.9825.0683,142
Jun 19, 202426.5226.7426.4826.7224.8285,590
Jun 18, 202426.4826.6226.3426.6024.7178,028
Jun 17, 202426.3426.4425.9626.3224.45137,025
Jun 14, 202426.3226.3225.9226.2824.41263,552
Jun 13, 202426.7826.7826.2426.3224.45166,602
Jun 12, 202426.2426.8826.2426.7224.82130,073
Jun 11, 202426.6826.7026.4226.5024.62543,473
Jun 10, 202426.8826.8826.5626.6824.78101,092
Jun 7, 202426.8226.8826.6026.8824.97160,273
Jun 6, 202426.8826.9826.7826.8624.95136,545
Jun 5, 202426.3026.7826.3026.6824.78142,201
Jun 4, 202426.5026.6226.2826.3424.47130,076
Jun 3, 202426.5826.7026.3826.4424.56108,982
May 31, 202426.5626.5626.3226.4824.60113,440
May 30, 202426.2026.4826.1826.4624.58119,873
May 29, 202426.5026.5226.3026.3024.43105,524
May 28, 202426.8826.8826.5226.5224.63143,954
May 27, 202426.8426.8426.6026.8024.8983,205
May 24, 202426.5026.6826.1826.6824.78100,385
May 23, 202426.7226.8626.5226.5624.67112,561
May 22, 202426.5826.6626.3026.6424.75120,253
May 21, 202426.9026.9426.4626.5624.67121,049
May 20, 202426.8626.9226.7826.8424.9396,870
May 17, 202426.9026.9226.7026.7624.8694,319
May 16, 202427.0227.1026.7026.8624.95126,751
May 15, 202426.6627.0226.5427.0225.10178,522
May 14, 202426.7426.8226.4826.4824.60147,501
May 13, 202426.6426.7826.4226.6424.75230,945
May 10, 202426.2026.5626.2026.4224.54211,486
May 9, 202426.0026.4425.9426.1024.24199,353

Related Tickers

CASH.MC Prosegur Cash, S.A.
0.8010
+0.12%
 
KNIN.SW Kuehne + Nagel International AG
178.05
-3.13%
 
DHL.DE Deutsche Post AG
37.65
+0.51%
 
BPOSY bpost NV/SA
1.5500
0.00%
 
DHL.DU DEUTSCHE POST AG N
37.67
+0.59%
 
DHL.F Deutsche Post AG
37.69
+0.64%
 
KALMAR.HE Kalmar Oyj
28.44
-0.42%
 
UPS.NE United Parcel Service, Inc.
12.57
+3.12%
 
NTG.CO NTG Nordic Transport Group A/S
253.50
-0.20%
 
RLGT Radiant Logistics, Inc.
6.03
+1.17%