Canada markets closed

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
26.42-0.20 (-0.75%)
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202426.6226.8226.3426.4226.42166,895
Jun 27, 202426.7826.9026.5826.6226.62122,511
Jun 26, 202427.1027.3626.7626.8026.80116,553
Jun 25, 202427.3627.4427.0827.1227.12211,573
Jun 24, 202426.8227.4226.8027.4227.42321,674
Jun 21, 202426.9827.0026.7026.8226.82462,098
Jun 20, 202426.7626.9826.7426.9826.9883,142
Jun 19, 202426.5226.7426.4826.7226.7285,590
Jun 18, 202426.4826.6226.3426.6026.6078,028
Jun 17, 202426.3426.4425.9626.3226.32137,025
Jun 14, 202426.3226.3225.9226.2826.28263,552
Jun 13, 202426.7826.7826.2426.3226.32166,602
Jun 12, 202426.2426.8826.2426.7226.72130,073
Jun 11, 202426.6826.7026.4226.5026.50543,473
Jun 10, 202426.8826.8826.5626.6826.68101,092
Jun 07, 202426.8226.8826.6026.8826.88160,273
Jun 06, 202426.8826.9826.7826.8626.86136,545
Jun 05, 202426.3026.7826.3026.6826.68142,201
Jun 04, 202426.5026.6226.2826.3426.34130,076
Jun 03, 202426.5826.7026.3826.4426.44108,982
May 31, 202426.5626.5626.3226.4826.48113,440
May 30, 202426.2026.4826.1826.4626.46119,873
May 29, 202426.5026.5226.3026.3026.30105,524
May 28, 202426.8826.8826.5226.5226.52143,954
May 27, 202426.8426.8426.6026.8026.8083,205
May 24, 202426.5026.6826.1826.6826.68100,385
May 23, 202426.7226.8626.5226.5626.56112,561
May 22, 202426.5826.6626.3026.6426.64120,253
May 21, 202426.9026.9426.4626.5626.56121,049
May 20, 202426.8626.9226.7826.8426.8496,870
May 17, 202426.9026.9226.7026.7626.7694,319
May 16, 202427.0227.1026.7026.8626.86126,751
May 15, 202426.6627.0226.5427.0227.02178,522
May 14, 202426.7426.8226.4826.4826.48147,501
May 13, 202426.6426.7826.4226.6426.64230,945
May 10, 202426.2026.5626.2026.4226.42211,486
May 09, 202426.0026.4425.9426.1026.10199,353
May 08, 202425.9026.2225.1026.0026.00293,035
May 07, 202425.8025.9625.6025.9225.92127,027
May 06, 202425.7625.7825.6625.7425.7480,992
May 03, 202425.7225.8825.6025.6025.60123,128
May 02, 202425.6225.7025.4825.7025.70132,397
Apr 30, 202425.8025.9025.5425.5625.56139,795
Apr 29, 202425.6825.7625.4225.7225.72172,322
Apr 26, 202425.5225.6025.4025.4625.46169,249
Apr 25, 202425.4025.5625.2825.3825.38114,805
Apr 24, 202425.5625.6825.4425.4425.44133,106
Apr 23, 202425.5025.6025.4225.5625.56115,789
Apr 22, 202425.3425.5225.2625.3625.36102,647
Apr 19, 202424.9425.2024.8425.2025.20109,556
Apr 18, 202424.8025.1024.8025.0425.04176,281
Apr 17, 202424.7424.9024.7224.7224.7282,561
Apr 16, 202424.9224.9624.6024.7424.74238,168
Apr 15, 202424.9225.1424.9025.1025.10120,829
Apr 12, 202425.1025.3024.9424.9824.98128,385
Apr 11, 202425.0025.2024.8825.0425.04215,605
Apr 10, 202425.2025.3024.9225.0225.02341,267
Apr 09, 202425.5425.5625.0425.1025.10153,638
Apr 08, 202425.5625.6425.4425.6025.60141,593
Apr 05, 202425.7825.8425.3425.5425.54196,005
Apr 04, 202426.0426.1625.9226.0426.04240,222
Apr 03, 202425.8026.0225.6626.0226.02157,260
Apr 02, 202425.8026.0625.7225.8425.84249,655
Mar 28, 202425.7425.9425.5425.9025.90160,358
Mar 27, 202425.5825.7825.5225.7625.76392,717
Mar 26, 202425.2825.5025.2025.4825.48178,898
Mar 25, 202425.4425.4425.1025.2825.28119,433
Mar 22, 202425.4025.4825.2625.3425.34143,779
Mar 21, 202425.4025.4825.1425.3625.36175,010
Mar 20, 202425.4425.4825.2425.3225.32163,546
Mar 19, 202425.2625.4625.1625.3825.38146,246
Mar 18, 202425.3025.3625.0425.2625.26209,477
Mar 15, 202425.1625.2825.1225.2825.28618,267
Mar 14, 202425.0825.1625.0225.1425.14141,298
Mar 13, 202425.1025.1224.9425.0825.08179,346
Mar 12, 202424.9625.1224.9025.0825.08152,503
Mar 11, 202424.6424.9824.6424.9424.94209,250
Mar 08, 202424.8424.8624.5424.5624.56189,123
Mar 07, 202424.7424.9824.7424.8424.84141,390
Mar 06, 202424.5424.7824.4024.6824.68244,644
Mar 05, 202424.7624.7824.5224.5424.54235,753
Mar 04, 202424.7425.0424.6824.7824.78174,663
Mar 01, 202424.8424.8624.5424.6824.68232,529
Feb 29, 202425.1425.1624.7424.8424.84294,808
Feb 28, 202425.4025.5025.1225.1225.12248,273
Feb 27, 202426.0026.0625.2625.3825.38470,927
Feb 27, 20241.36 Dividend
Feb 26, 202427.5027.7227.1627.4826.12418,595
Feb 23, 202427.3627.4227.2227.3025.95223,146
Feb 22, 202427.2027.3827.2027.2425.89185,607
Feb 21, 202426.8627.1426.7827.1225.78398,459
Feb 20, 202426.7426.8426.5626.7825.45335,065
Feb 19, 202426.7026.7626.6426.6825.36165,555
Feb 16, 202426.6226.7426.4826.6425.32208,835
Feb 15, 202426.8226.8826.4826.4825.17147,337
Feb 14, 202426.6226.7826.5826.7825.45119,666
Feb 13, 202426.7626.7826.5226.6425.32154,453
Feb 12, 202426.7826.7826.5026.7625.44193,827
Feb 09, 202426.7026.7226.4826.6625.34193,027
Feb 08, 202426.9227.0026.5626.6425.32180,379
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...