Vocento 15 años 18 de Octubre, 00:22 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LOGISTA (LOG)LOGISTA (LOG)

-0,16-0,77 %
20,59

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 21,100 20,750 -0,95 21,115 20,700 186.792
13/10/2017 21,110 20,950 -0,73 21,110 20,935 117.240
12/10/2017 20,905 21,105 0,64 21,105 20,905 157.327
11/10/2017 20,890 20,970 0,50 21,035 20,780 109.395
10/10/2017 20,735 20,865 0,43 20,905 20,690 179.895
09/10/2017 20,460 20,775 1,94 20,800 20,375 305.799
06/10/2017 20,405 20,380 -0,20 20,480 20,330 147.226
05/10/2017 20,160 20,420 1,11 20,480 20,125 221.029
04/10/2017 20,350 20,195 -0,98 20,375 20,035 257.169
03/10/2017 20,375 20,395 0,42 20,395 20,230 186.292
02/10/2017 20,235 20,310 -0,17 20,310 20,190 342.525
29/09/2017 20,370 20,345 0,62 20,390 20,015 353.730
28/09/2017 20,310 20,220 -0,39 20,380 20,115 157.607
27/09/2017 20,085 20,300 1,60 20,300 19,925 107.985
26/09/2017 20,070 19,980 -0,52 20,100 19,835 88.261
25/09/2017 19,930 20,085 1,03 20,175 19,860 165.189
22/09/2017 19,700 19,880 0,40 20,000 19,700 118.704
21/09/2017 19,805 19,800 0,48 19,850 19,665 205.936
20/09/2017 19,780 19,705 -0,73 19,980 19,690 229.692
19/09/2017 19,865 19,850 0,00 19,990 19,795 222.073
18/09/2017 19,640 19,850 1,64 20,000 19,630 283.259
15/09/2017 19,500 19,530 0,41 19,615 19,425 424.881
14/09/2017 19,500 19,450 0,00 19,590 19,320 319.246
13/09/2017 19,410 19,450 0,26 19,625 19,380 583.693
12/09/2017 19,490 19,400 -0,08 19,525 19,225 289.091
11/09/2017 19,550 19,415 -0,15 19,555 19,330 465.364
08/09/2017 19,515 19,445 0,13 20,555 19,315 667.323
07/09/2017 19,380 19,420 -3,14 19,570 19,100 1.530.426
06/09/2017 20,400 20,050 -2,10 20,415 20,050 90.651
05/09/2017 20,680 20,480 -0,58 20,680 20,470 41.159
04/09/2017 20,905 20,600 -1,95 21,035 20,540 46.831
01/09/2017 21,065 21,010 0,96 21,100 20,880 117.072
31/08/2017 20,960 20,810 0,82 20,960 20,550 79.535
30/08/2017 20,980 20,640 0,05 20,980 20,575 59.572
29/08/2017 20,075 20,630 2,41 20,655 20,025 107.353
28/08/2017 20,530 20,145 -1,30 20,585 20,135 37.347
25/08/2017 20,681 20,410 0,00 20,681 20,356 66.909
24/08/2017 20,474 20,410 -0,12 20,696 20,395 143.136
23/08/2017 20,922 20,435 -1,92 20,927 20,385 134.463
22/08/2017 20,942 20,834 -0,05 21,026 20,701 88.784
21/08/2017 21,016 20,844 -0,42 21,016 20,750 61.100
18/08/2017 21,090 20,932 -1,26 21,090 20,863 63.115
17/08/2017 21,203 21,198 -0,46 21,307 21,090 31.686
16/08/2017 21,514 21,297 0,98 21,514 21,267 29.785
15/08/2017 21,189 21,090 -0,40 21,317 21,070 71.096
14/08/2017 21,001 21,174 0,47 21,277 21,001 65.036
11/08/2017 21,090 21,075 -0,40 21,262 20,991 27.065
10/08/2017 21,588 21,159 -2,48 21,681 21,149 71.420
09/08/2017 21,598 21,696 -0,61 21,873 21,598 158.152
08/08/2017 21,681 21,829 0,89 21,952 21,627 51.552
07/08/2017 21,681 21,637 -0,41 21,790 21,499 71.660
04/08/2017 21,770 21,726 0,32 21,873 21,691 60.454
03/08/2017 22,056 21,657 -1,12 22,056 21,632 61.092
02/08/2017 21,859 21,903 0,27 21,967 21,760 100.627
01/08/2017 21,849 21,844 1,44 21,903 21,652 88.138
31/07/2017 22,140 21,533 0,64 22,140 21,248 75.075
28/07/2017 21,514 21,396 0,05 21,829 21,203 114.149
27/07/2017 21,149 21,386 0,70 21,445 21,149 49.111
26/07/2017 21,060 21,238 0,87 21,277 20,962 116.310
25/07/2017 20,858 21,056 0,94 21,356 20,858 90.317
24/07/2017 21,267 20,858 -1,03 21,277 20,844 119.117
21/07/2017 21,583 21,075 -2,15 21,686 20,982 139.097
20/07/2017 21,977 21,538 -2,32 22,085 21,435 90.557
19/07/2017 22,007 22,051 0,11 22,110 21,938 77.491
18/07/2017 22,194 22,026 -0,75 22,194 21,947 126.435
17/07/2017 22,036 22,194 0,00 22,218 22,031 33.978
14/07/2017 22,342 22,194 0,18 22,342 22,071 37.565
13/07/2017 22,002 22,154 0,00 22,342 22,002 66.964
12/07/2017 22,258 22,154 0,76 22,347 21,519 188.149
11/07/2017 22,420 21,987 -1,93 22,504 21,942 68.483
10/07/2017 22,317 22,420 0,75 22,509 22,233 43.736
07/07/2017 22,011 22,253 0,80 22,253 22,007 116.692
06/07/2017 22,455 22,076 -0,86 22,455 22,021 69.247
05/07/2017 22,691 22,268 -2,16 22,691 21,938 68.334
04/07/2017 22,815 22,760 0,20 22,869 22,583 27.419
03/07/2017 22,726 22,716 0,13 22,972 22,598 57.298
30/06/2017 23,022 22,687 -1,14 23,022 22,637 75.217
29/06/2017 22,962 22,948 -0,19 23,007 22,726 51.533
28/06/2017 22,785 22,992 -0,45 23,125 22,756 35.192
27/06/2017 23,120 23,096 -0,80 23,160 22,859 42.401
26/06/2017 23,041 23,283 0,32 23,342 23,002 41.761
23/06/2017 23,115 23,209 0,17 23,569 22,948 54.808
22/06/2017 23,061 23,169 -0,34 23,431 22,913 41.750
21/06/2017 23,086 23,248 -0,08 23,248 22,913 48.294
20/06/2017 23,376 23,268 -0,63 23,889 23,076 59.664
19/06/2017 23,534 23,416 -1,00 23,583 23,081 69.773
16/06/2017 23,071 23,652 1,91 23,652 23,071 74.216
15/06/2017 23,652 23,209 -1,46 23,652 23,179 76.123
14/06/2017 23,243 23,554 1,10 23,647 23,243 89.930
13/06/2017 23,293 23,298 0,70 23,376 22,953 68.056
12/06/2017 23,105 23,135 -0,23 23,578 23,066 38.915
09/06/2017 23,317 23,189 0,28 23,460 22,327 72.849
08/06/2017 23,258 23,125 -0,57 23,288 22,962 62.675
07/06/2017 23,347 23,258 -0,92 23,480 23,209 46.561
06/06/2017 23,692 23,475 -0,77 23,692 23,278 129.687
05/06/2017 23,869 23,657 -0,87 23,904 23,475 37.103
02/06/2017 23,751 23,864 0,39 23,963 23,692 45.828
01/06/2017 23,830 23,771 0,31 23,830 23,539 59.397
31/05/2017 23,495 23,697 0,86 23,820 23,357 130.011
30/05/2017 23,002 23,495 2,19 23,613 22,815 133.038
29/05/2017 23,046 22,992 0,19 23,046 22,884 39.122
26/05/2017 22,869 22,948 -0,06 23,002 22,825 63.154
25/05/2017 22,785 22,962 0,82 22,982 22,770 67.945
24/05/2017 22,588 22,775 0,52 22,805 22,588 92.515
23/05/2017 22,573 22,657 0,28 22,770 22,544 70.398
22/05/2017 22,608 22,593 -0,09 22,829 22,563 71.160
19/05/2017 22,622 22,613 -0,54 22,864 22,563 104.004
18/05/2017 22,913 22,736 -0,67 22,913 22,282 126.452
17/05/2017 22,662 22,889 0,00 22,997 22,662 134.426
16/05/2017 22,765 22,889 0,13 23,012 22,711 104.854
15/05/2017 22,667 22,859 0,87 22,859 22,588 110.262
12/05/2017 22,199 22,662 1,88 22,662 22,199 82.690
11/05/2017 22,204 22,243 0,27 22,475 22,031 62.373
10/05/2017 22,425 22,184 -1,08 22,435 22,174 93.374
09/05/2017 22,563 22,425 0,11 22,563 22,278 67.743
08/05/2017 22,667 22,401 -1,17 22,667 22,401 68.000
05/05/2017 21,667 22,667 4,40 22,716 21,667 218.734
04/05/2017 21,671 21,711 0,18 22,007 21,671 141.296
03/05/2017 22,149 21,671 -2,48 22,149 21,642 128.603
02/05/2017 21,336 22,223 2,73 22,223 21,307 207.342
28/04/2017 21,701 21,632 -1,04 21,765 21,627 58.480
27/04/2017 21,716 21,859 0,54 21,859 21,627 85.553
26/04/2017 21,415 21,740 1,15 21,740 21,415 52.769
25/04/2017 21,612 21,494 -0,59 21,612 21,474 56.387
24/04/2017 21,543 21,622 1,88 21,671 20,853 77.642
21/04/2017 21,243 21,223 -0,25 21,327 21,070 118.217
20/04/2017 21,307 21,277 -0,42 21,386 21,218 107.665
19/04/2017 21,302 21,366 0,09 21,445 21,233 66.501
18/04/2017 21,331 21,346 -0,02 21,445 20,814 133.219
13/04/2017 21,312 21,351 -0,16 21,484 21,267 66.354
12/04/2017 21,425 21,386 0,00 21,524 21,297 104.143
11/04/2017 21,021 21,386 2,62 21,533 20,878 224.768
10/04/2017 21,272 20,839 -1,19 21,327 20,804 70.568
07/04/2017 21,386 21,090 -0,70 21,553 21,060 178.184
06/04/2017 21,386 21,238 -0,69 21,469 21,115 280.238
05/04/2017 21,041 21,386 0,74 21,484 21,041 179.837
04/04/2017 21,533 21,228 -1,10 21,533 21,193 56.306
03/04/2017 21,450 21,464 0,16 21,593 21,381 84.585
31/03/2017 21,435 21,430 0,21 21,484 21,149 83.486
30/03/2017 21,410 21,386 -0,91 21,494 21,267 76.834
29/03/2017 21,671 21,583 -0,23 21,671 21,381 129.009
28/03/2017 21,573 21,632 0,90 21,632 21,327 90.754
27/03/2017 21,598 21,440 0,02 21,598 21,179 67.278
24/03/2017 21,507 21,435 1,20 21,507 21,263 213.362
23/03/2017 21,272 21,181 0,61 21,511 21,090 164.664
22/03/2017 21,291 21,052 -0,45 21,511 20,866 133.932
21/03/2017 21,224 21,148 1,40 21,909 21,062 146.072
20/03/2017 21,114 20,856 -0,75 21,119 20,856 130.527
17/03/2017 20,765 21,014 0,37 21,148 20,765 73.410
16/03/2017 20,956 20,937 0,97 21,014 20,727 106.415
15/03/2017 20,856 20,736 -0,60 20,971 20,703 80.677
14/03/2017 21,086 20,861 -0,91 21,119 20,799 109.637
13/03/2017 20,913 21,052 0,87 21,105 20,799 106.551
10/03/2017 20,961 20,870 -0,09 21,033 20,784 69.636
09/03/2017 20,937 20,889 -0,95 21,047 20,889 76.571
08/03/2017 20,966 21,090 1,03 21,177 20,842 94.987
07/03/2017 20,727 20,875 -0,37 21,086 20,727 102.651
06/03/2017 20,416 20,952 2,77 20,952 20,354 95.339
03/03/2017 20,478 20,387 -0,40 20,622 20,387 101.664
02/03/2017 20,765 20,468 -1,11 20,765 20,468 171.206
01/03/2017 20,708 20,698 0,37 20,909 20,449 142.645
28/02/2017 20,507 20,622 1,36 20,650 20,267 83.437
27/02/2017 20,382 20,344 0,45 20,550 20,210 45.010
24/02/2017 20,741 20,253 -1,58 20,741 20,253 62.653
23/02/2017 20,665 20,578 -0,30 20,703 20,550 139.195
22/02/2017 20,622 20,641 0,21 20,751 20,507 156.426
21/02/2017 20,368 20,598 0,77 20,598 20,368 115.513
20/02/2017 20,507 20,440 -0,23 20,698 20,358 48.288
17/02/2017 20,622 20,488 -0,63 20,626 20,401 55.154
16/02/2017 20,885 20,617 -1,78 20,956 20,555 92.385
15/02/2017 20,760 20,990 1,18 21,033 20,746 91.195
14/02/2017 21,023 20,746 -1,32 21,023 20,746 113.892
13/02/2017 21,004 21,023 0,41 21,052 20,732 90.736
10/02/2017 20,818 20,937 1,44 20,937 20,712 84.576
09/02/2017 20,823 20,641 -0,14 20,909 20,641 131.936
08/02/2017 20,885 20,669 -0,67 20,909 20,593 81.722
07/02/2017 21,067 20,808 0,21 21,067 20,746 70.215
06/02/2017 21,167 20,765 -1,68 21,167 20,765 57.119
03/02/2017 21,277 21,119 -0,32 21,354 20,933 147.665
02/02/2017 21,220 21,186 -2,19 21,617 20,942 239.011
01/02/2017 21,334 21,660 1,14 21,866 20,669 199.752
31/01/2017 21,875 21,416 -1,86 21,952 21,416 172.328
30/01/2017 21,526 21,822 0,86 21,885 21,492 123.067
27/01/2017 21,435 21,636 0,36 21,698 21,354 99.355
26/01/2017 21,626 21,559 -0,22 21,703 21,440 57.141
25/01/2017 21,722 21,607 0,09 21,770 21,483 105.863
24/01/2017 21,751 21,588 -1,05 21,861 21,569 253.764
23/01/2017 22,306 21,818 -1,79 22,363 21,626 94.816
20/01/2017 22,057 22,215 0,93 22,291 21,933 104.645
19/01/2017 22,033 22,009 -0,26 22,186 21,875 59.597
18/01/2017 21,736 22,066 1,36 22,133 21,588 87.456
17/01/2017 21,626 21,770 0,00 21,770 21,464 103.567
16/01/2017 21,827 21,770 -0,44 21,866 21,655 40.418
13/01/2017 21,818 21,866 0,93 21,937 21,626 133.363
12/01/2017 21,736 21,665 -0,48 21,827 21,540 63.708
11/01/2017 21,684 21,770 0,40 21,880 21,483 98.160
10/01/2017 21,693 21,684 -0,04 21,741 21,531 86.188
09/01/2017 22,009 21,693 -0,57 22,100 21,526 125.259
06/01/2017 21,851 21,818 -0,78 21,952 21,631 58.421
05/01/2017 21,282 21,990 4,31 21,990 21,157 129.152
04/01/2017 21,626 21,081 -1,74 21,626 21,081 124.659
03/01/2017 21,301 21,454 1,31 21,511 21,138 108.084
02/01/2017 21,095 21,177 0,59 21,239 21,071 31.683
30/12/2016 20,990 21,052 0,00 21,196 20,966 55.521
29/12/2016 21,052 21,052 -0,18 21,224 20,985 52.440
28/12/2016 21,033 21,090 -0,59 21,234 21,014 45.088
27/12/2016 21,004 21,215 0,98 21,263 20,928 73.986
23/12/2016 20,507 21,009 3,10 21,033 20,502 75.965
22/12/2016 20,641 20,378 -1,93 20,693 20,124 180.086
21/12/2016 20,334 20,779 1,14 20,808 20,334 114.775
20/12/2016 20,492 20,545 -0,65 20,952 20,492 75.920
19/12/2016 20,722 20,679 -0,14 21,000 20,674 88.316
16/12/2016 20,736 20,708 -0,69 20,851 20,296 94.964
15/12/2016 20,799 20,851 0,41 20,933 20,674 65.313
14/12/2016 20,679 20,765 -0,78 20,913 20,574 115.741
13/12/2016 20,545 20,928 2,53 21,047 20,497 155.257
12/12/2016 20,669 20,411 -1,02 20,669 20,411 46.984
09/12/2016 20,124 20,622 1,89 20,645 20,124 86.221
08/12/2016 19,875 20,239 0,21 20,378 19,875 69.898
07/12/2016 20,134 20,196 1,08 20,401 20,071 114.227
06/12/2016 19,894 19,980 -0,57 20,248 19,894 83.650
05/12/2016 19,837 20,095 0,62 20,430 19,837 65.125
02/12/2016 20,105 19,971 -1,56 20,382 19,952 98.222
01/12/2016 20,244 20,287 0,00 20,382 20,095 70.586
30/11/2016 20,019 20,287 1,70 20,550 19,980 167.635
29/11/2016 19,789 19,947 1,24 19,995 19,602 87.843
28/11/2016 19,373 19,703 1,80 19,760 19,349 358.058
25/11/2016 19,334 19,354 0,47 19,555 18,947 43.916
24/11/2016 19,253 19,263 -0,25 19,555 18,899 57.005
23/11/2016 19,244 19,311 0,40 19,473 19,196 75.538
22/11/2016 19,229 19,234 0,40 19,435 19,196 70.338
21/11/2016 19,507 19,157 0,02 19,507 19,138 59.752
18/11/2016 19,430 19,153 -0,96 19,483 19,153 90.819
17/11/2016 19,315 19,339 0,87 19,425 19,172 87.991
16/11/2016 19,239 19,172 0,91 19,330 19,090 86.917
15/11/2016 19,215 19,000 -1,22 19,473 19,000 78.532
14/11/2016 19,679 19,234 -1,47 19,679 19,201 30.338
11/11/2016 19,598 19,521 0,17 19,650 19,244 65.273
10/11/2016 20,028 19,488 -2,70 20,067 19,287 73.830
09/11/2016 19,234 20,028 5,02 20,114 18,842 141.469
08/11/2016 18,468 19,071 3,59 19,569 18,430 172.476
07/11/2016 18,468 18,411 -0,80 18,641 18,397 116.034
04/11/2016 18,741 18,559 -1,05 18,756 18,464 84.712
03/11/2016 18,770 18,756 -0,94 18,827 18,674 100.281
02/11/2016 19,210 18,933 -2,20 19,258 18,880 73.911
01/11/2016 19,545 19,358 0,00 19,545 19,000 49.018
31/10/2016 19,468 19,358 -0,34 19,488 19,210 43.671
28/10/2016 19,483 19,425 0,20 19,583 18,823 72.127
27/10/2016 19,497 19,387 0,10 19,497 19,167 31.771
26/10/2016 19,449 19,368 -1,58 19,751 19,344 32.016
25/10/2016 19,775 19,679 -0,63 19,808 19,516 37.901
24/10/2016 19,703 19,803 0,75 19,808 19,502 56.193
21/10/2016 19,617 19,655 0,24 19,669 19,473 88.316
20/10/2016 19,512 19,607 0,76 19,607 19,287 52.600
19/10/2016 19,138 19,459 2,03 19,459 19,043 61.688
18/10/2016 19,167 19,071 0,45 19,248 19,057 39.969

Mas noticias

publicidad