20 de Julio, 03:07 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LOGISTA (LOG)LOGISTA (LOG)

0,000,00 %
21,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/07/2018 21,800 21,900 0,00 22,040 21,540 170.706
18/07/2018 22,020 21,900 -0,54 22,240 21,840 107.540
17/07/2018 22,180 22,020 -1,43 22,480 21,980 194.080
16/07/2018 22,180 22,340 0,81 22,360 22,160 101.763
13/07/2018 22,260 22,160 -0,45 22,300 22,100 140.912
12/07/2018 22,100 22,260 0,82 22,380 22,080 68.466
11/07/2018 22,340 22,080 -1,16 22,340 21,980 114.258
10/07/2018 22,200 22,340 0,72 22,340 22,200 153.803
09/07/2018 22,060 22,180 0,82 22,220 22,020 126.218
06/07/2018 21,920 22,000 0,46 22,060 21,840 130.796
05/07/2018 21,760 21,900 0,74 21,960 21,700 140.142
04/07/2018 21,540 21,740 0,93 21,780 21,420 156.767
03/07/2018 21,900 21,540 -1,91 22,040 21,480 226.192
02/07/2018 22,120 21,960 -0,90 22,160 21,760 106.329
29/06/2018 22,360 22,160 -1,16 22,480 22,000 152.115
28/06/2018 22,100 22,420 1,45 22,420 22,000 191.170
27/06/2018 21,920 22,100 0,91 22,380 21,780 163.199
26/06/2018 21,860 21,900 0,27 21,960 21,780 83.168
25/06/2018 21,860 21,840 -0,27 22,080 21,840 166.883
22/06/2018 21,920 21,900 -0,27 22,000 21,840 179.019
21/06/2018 22,000 21,960 0,18 22,060 21,920 233.409
20/06/2018 21,980 21,920 0,18 22,100 21,700 159.307
19/06/2018 21,760 21,880 0,00 22,020 21,660 110.320
18/06/2018 22,020 21,880 -0,36 22,020 21,800 321.748
15/06/2018 22,100 21,960 -0,72 22,120 21,940 180.704
14/06/2018 21,820 22,120 1,19 22,200 21,700 184.084
13/06/2018 21,800 21,860 0,37 21,980 21,520 278.505
12/06/2018 21,600 21,780 0,93 21,820 21,220 168.743
11/06/2018 21,360 21,580 1,60 21,620 21,180 130.735
08/06/2018 21,300 21,240 -0,75 21,580 21,200 133.983
07/06/2018 21,460 21,400 0,09 21,560 21,340 155.232
06/06/2018 21,540 21,380 -0,56 21,740 21,320 171.052
05/06/2018 21,360 21,500 0,75 21,640 21,280 221.506
04/06/2018 21,180 21,340 1,62 21,440 20,980 241.918
01/06/2018 21,280 21,000 -1,04 21,520 20,980 272.270
31/05/2018 21,340 21,220 -0,38 21,620 21,220 463.307
30/05/2018 21,180 21,300 2,01 21,300 20,980 297.067
29/05/2018 21,040 20,880 -1,04 21,040 20,340 373.562
28/05/2018 21,160 21,100 0,00 21,220 20,920 198.451
25/05/2018 21,160 21,100 -0,47 21,320 20,660 300.073
24/05/2018 20,740 21,200 2,71 21,220 20,700 326.024
23/05/2018 20,580 20,640 0,39 20,680 20,460 173.929
22/05/2018 20,480 20,560 0,69 20,580 20,360 184.030
21/05/2018 20,460 20,420 0,79 20,560 20,340 99.630
18/05/2018 20,400 20,260 -0,59 20,420 20,200 158.008
17/05/2018 20,420 20,380 -0,20 20,520 20,280 153.401
16/05/2018 20,320 20,420 -0,10 20,460 20,240 207.945
15/05/2018 20,300 20,440 0,89 20,520 20,240 152.533
14/05/2018 20,160 20,260 0,80 20,300 20,140 164.894
11/05/2018 20,020 20,100 -0,30 20,140 20,000 209.044
10/05/2018 19,400 20,160 5,55 20,220 19,390 279.672
09/05/2018 19,000 19,100 -0,26 19,240 18,650 214.683
08/05/2018 18,900 19,150 1,27 19,150 18,840 165.791
07/05/2018 18,960 18,910 0,05 19,050 18,900 134.565
04/05/2018 18,930 18,900 0,27 18,960 18,700 176.479
03/05/2018 18,840 18,850 -0,26 18,900 18,770 110.044
02/05/2018 18,750 18,900 1,12 18,910 18,750 111.529
30/04/2018 18,650 18,690 0,21 18,750 18,650 69.104
27/04/2018 18,650 18,650 -0,27 18,720 18,590 93.856
26/04/2018 18,700 18,700 0,00 18,800 18,670 73.111
25/04/2018 18,690 18,700 -0,16 18,740 18,640 69.974
24/04/2018 18,610 18,730 0,21 18,770 18,610 117.507
23/04/2018 18,580 18,690 0,59 18,690 18,570 59.716
20/04/2018 18,700 18,580 -0,38 18,700 18,550 74.670
19/04/2018 18,700 18,650 0,00 18,750 18,610 93.391
18/04/2018 18,590 18,650 0,27 18,770 18,590 146.616
17/04/2018 18,410 18,600 0,81 18,610 18,390 156.476
16/04/2018 18,430 18,450 0,00 18,570 18,380 90.934
13/04/2018 18,410 18,450 0,00 18,630 18,320 150.534
12/04/2018 18,290 18,450 0,27 18,620 18,260 190.631
11/04/2018 18,390 18,400 0,49 18,470 18,130 109.598
10/04/2018 18,250 18,310 0,49 18,480 18,210 154.960
09/04/2018 18,200 18,220 0,16 18,230 17,840 113.411
06/04/2018 17,780 18,190 2,54 18,190 17,750 257.326
05/04/2018 17,700 17,740 1,03 17,790 17,660 234.964
04/04/2018 17,300 17,560 1,39 17,580 17,250 188.373
03/04/2018 17,200 17,320 0,70 17,530 17,060 227.292
29/03/2018 17,470 17,200 -1,26 17,590 17,140 181.661
28/03/2018 17,510 17,420 -1,14 17,560 17,240 179.721
27/03/2018 17,830 17,620 -0,11 17,830 17,550 140.031
26/03/2018 17,800 17,640 2,38 17,860 17,450 328.296
23/03/2018 17,249 17,230 -0,50 17,345 16,875 347.826
22/03/2018 17,364 17,316 -0,17 17,479 17,278 233.754
21/03/2018 17,383 17,345 0,06 17,489 17,297 158.555
20/03/2018 17,498 17,335 -0,77 17,498 17,278 149.552
19/03/2018 17,498 17,470 0,16 17,575 17,412 177.940
16/03/2018 17,364 17,441 0,78 17,508 17,249 381.536
15/03/2018 17,345 17,307 -0,44 17,422 17,287 163.437
14/03/2018 17,527 17,383 -0,17 17,527 17,249 146.706
13/03/2018 17,613 17,412 -1,78 17,680 17,355 255.024
12/03/2018 17,977 17,728 -0,80 17,987 17,460 226.590
09/03/2018 18,054 17,872 -0,85 18,054 17,795 173.428
08/03/2018 17,997 18,025 -0,11 18,562 17,997 186.946
07/03/2018 17,920 18,045 1,29 18,102 17,824 200.928
06/03/2018 17,709 17,815 1,25 17,891 17,565 156.644
05/03/2018 17,498 17,594 0,55 17,728 17,345 141.467
02/03/2018 17,853 17,498 -2,04 17,872 17,498 209.370
01/03/2018 17,977 17,862 -0,85 18,121 17,834 141.520
28/02/2018 17,997 18,016 -0,48 18,150 17,843 99.042
27/02/2018 18,121 18,102 -0,21 18,284 17,987 181.349
26/02/2018 18,284 18,140 -0,99 18,313 18,121 103.744
23/02/2018 18,207 18,322 0,79 18,322 18,112 136.525
22/02/2018 18,303 18,179 -1,15 18,351 17,987 190.932
21/02/2018 18,351 18,390 0,16 18,418 18,207 123.263
20/02/2018 18,275 18,361 0,58 18,476 18,246 122.868
19/02/2018 18,265 18,255 0,11 18,437 18,179 78.975
16/02/2018 18,227 18,236 0,32 18,418 18,160 134.013
15/02/2018 18,025 18,179 1,28 18,198 17,949 280.717
14/02/2018 17,997 17,949 -0,11 18,131 17,920 157.751
13/02/2018 18,025 17,968 -0,27 18,140 17,747 191.232
12/02/2018 18,466 18,016 -0,11 18,466 17,939 302.989
09/02/2018 17,757 18,035 1,02 18,342 17,747 250.703
08/02/2018 18,045 17,853 -1,06 18,083 17,815 201.285
07/02/2018 18,524 18,045 -1,21 18,533 17,719 305.327
06/02/2018 18,735 18,265 -4,03 18,735 18,265 450.392
05/02/2018 19,453 19,032 -2,46 19,472 18,907 220.003
02/02/2018 19,913 19,511 1,39 19,932 19,338 284.147
01/02/2018 18,888 19,242 2,24 19,338 18,744 261.407
31/01/2018 18,773 18,821 0,61 18,926 18,620 248.321
30/01/2018 18,744 18,706 -0,36 18,840 18,572 225.012
29/01/2018 18,878 18,773 -0,81 19,012 18,687 81.235
26/01/2018 18,926 18,926 -0,10 18,974 18,811 68.294
25/01/2018 18,821 18,945 0,30 18,955 18,782 88.523
24/01/2018 18,926 18,888 -0,86 19,032 18,849 46.812
23/01/2018 19,166 19,051 -0,60 19,166 18,984 113.606
22/01/2018 19,223 19,166 -0,40 19,300 19,147 144.581
19/01/2018 19,319 19,242 -0,50 19,396 19,166 183.379
18/01/2018 19,415 19,338 0,10 19,453 19,204 99.309
17/01/2018 19,338 19,319 0,00 19,434 19,166 157.056
16/01/2018 19,166 19,319 0,80 19,492 19,060 216.523
15/01/2018 19,166 19,166 0,00 19,281 18,993 68.132
12/01/2018 19,022 19,166 0,86 19,166 18,888 202.407
11/01/2018 18,878 19,003 0,86 19,022 18,754 114.643
10/01/2018 18,993 18,840 -0,46 18,993 18,687 89.986
09/01/2018 18,351 18,926 2,86 19,022 18,313 219.475
08/01/2018 18,725 18,399 -0,98 18,830 18,313 245.338
05/01/2018 18,543 18,581 0,21 18,744 18,543 70.711
04/01/2018 18,543 18,543 0,05 18,706 18,418 80.050
03/01/2018 18,207 18,533 0,73 18,600 18,064 150.924
02/01/2018 18,380 18,399 0,16 18,476 18,217 74.450
29/12/2017 18,428 18,370 0,10 18,447 18,049 59.733
28/12/2017 18,591 18,351 -0,98 18,667 18,351 64.950
27/12/2017 19,012 18,533 0,21 19,012 18,342 128.572
22/12/2017 18,687 18,495 -1,28 18,792 18,361 103.216
21/12/2017 18,701 18,735 0,15 18,811 18,648 60.977
20/12/2017 18,735 18,706 -0,61 18,878 18,591 167.788
19/12/2017 19,103 18,821 -1,41 19,113 18,754 227.361
18/12/2017 19,075 19,089 0,45 19,190 19,036 174.086
15/12/2017 19,218 19,003 -0,73 19,218 18,897 196.243
14/12/2017 19,309 19,142 -0,87 19,477 19,056 229.455
13/12/2017 19,348 19,309 -0,79 19,607 19,252 115.054
12/12/2017 19,707 19,463 -0,83 19,769 19,415 130.248
11/12/2017 19,894 19,626 -0,68 19,904 19,463 98.805
08/12/2017 20,330 19,760 -2,46 20,330 19,760 177.813
07/12/2017 20,071 20,258 0,69 20,316 19,880 149.343
06/12/2017 19,482 20,119 2,77 20,392 19,324 132.937
05/12/2017 19,511 19,578 0,71 19,688 19,319 86.208
04/12/2017 19,516 19,439 0,02 19,549 19,333 107.986
01/12/2017 19,252 19,434 0,60 19,583 19,247 115.032
30/11/2017 19,568 19,319 -0,62 19,568 19,166 150.198
29/11/2017 19,429 19,439 0,40 19,607 19,276 53.774
28/11/2017 19,525 19,362 -0,37 19,525 19,257 91.846
27/11/2017 19,242 19,434 0,70 19,516 19,166 139.773
24/11/2017 19,161 19,300 0,60 19,353 19,151 64.866
23/11/2017 19,127 19,185 -0,32 19,338 19,075 83.178
22/11/2017 18,883 19,247 1,75 19,348 18,830 137.268
21/11/2017 18,955 18,917 -0,03 19,041 18,744 136.574
20/11/2017 18,869 18,921 -0,28 19,032 18,811 181.097
17/11/2017 18,926 18,974 0,00 19,022 18,744 158.403
16/11/2017 19,022 18,974 0,76 19,056 18,816 97.136
15/11/2017 18,859 18,830 -1,03 18,998 18,821 146.298
14/11/2017 19,262 19,027 -1,37 19,281 19,027 164.156
13/11/2017 19,707 19,290 -1,47 19,707 19,290 136.120
10/11/2017 19,846 19,578 -1,68 19,846 19,381 132.842
09/11/2017 20,459 19,913 -2,49 20,661 19,904 122.853
08/11/2017 20,076 20,421 4,46 20,421 19,803 234.944
07/11/2017 19,333 19,549 1,12 19,817 19,281 183.655
06/11/2017 19,305 19,333 0,62 19,362 19,036 108.536
03/11/2017 19,266 19,214 0,05 19,290 19,065 113.719
02/11/2017 19,362 19,204 -0,82 19,535 19,166 83.534
01/11/2017 19,343 19,362 0,45 19,587 19,247 164.089
31/10/2017 19,132 19,276 0,68 19,353 19,118 72.841
30/10/2017 19,218 19,147 -0,30 19,463 19,070 72.716
27/10/2017 19,118 19,204 0,25 19,324 18,993 94.814
26/10/2017 18,854 19,156 0,96 19,276 18,782 73.905
25/10/2017 19,386 18,974 -0,63 19,827 18,878 78.706
24/10/2017 19,161 19,094 -0,62 19,348 19,065 37.994
23/10/2017 19,137 19,214 0,33 19,305 19,137 60.548
20/10/2017 19,238 19,151 -0,45 19,386 19,151 104.448
19/10/2017 19,693 19,238 -2,67 19,755 19,175 121.092
18/10/2017 19,693 19,765 0,17 19,846 19,659 52.685
17/10/2017 19,846 19,731 -0,77 20,071 19,693 81.187
16/10/2017 20,220 19,884 -0,95 20,234 19,837 186.792
13/10/2017 20,229 20,076 -0,73 20,229 20,062 117.240
12/10/2017 20,033 20,225 0,64 20,225 20,033 157.327
11/10/2017 20,019 20,095 0,50 20,158 19,913 109.395
10/10/2017 19,870 19,995 0,43 20,033 19,827 179.895
09/10/2017 19,607 19,908 1,94 19,932 19,525 305.799
06/10/2017 19,554 19,530 -0,20 19,626 19,482 147.226
05/10/2017 19,319 19,568 1,11 19,626 19,286 221.029
04/10/2017 19,501 19,353 -0,98 19,525 19,199 257.169
03/10/2017 19,525 19,544 0,42 19,544 19,386 186.292
02/10/2017 19,391 19,463 -0,17 19,463 19,348 342.525
29/09/2017 19,520 19,496 0,62 19,539 19,180 353.730
28/09/2017 19,463 19,377 -0,39 19,530 19,276 157.607
27/09/2017 19,247 19,453 1,60 19,453 19,094 107.985
26/09/2017 19,233 19,147 -0,52 19,262 19,008 88.261
25/09/2017 19,099 19,247 1,03 19,333 19,032 165.189
22/09/2017 18,878 19,051 0,40 19,166 18,878 118.704
21/09/2017 18,979 18,974 0,48 19,022 18,845 205.936
20/09/2017 18,955 18,883 -0,73 19,147 18,869 229.692
19/09/2017 19,036 19,022 0,00 19,156 18,969 222.073
18/09/2017 18,821 19,022 1,64 19,166 18,811 283.259
15/09/2017 18,687 18,715 0,41 18,797 18,615 424.881
14/09/2017 18,687 18,639 0,00 18,773 18,514 319.246
13/09/2017 18,600 18,639 0,26 18,806 18,572 583.693
12/09/2017 18,677 18,591 -0,08 18,711 18,423 289.091
11/09/2017 18,735 18,605 -0,15 18,739 18,524 465.364
08/09/2017 18,701 18,634 0,13 19,698 18,509 667.323
07/09/2017 18,572 18,610 -3,14 18,754 18,303 1.530.426
06/09/2017 19,549 19,214 -2,10 19,563 19,214 90.651
05/09/2017 19,817 19,626 -0,58 19,817 19,616 41.159
04/09/2017 20,033 19,741 -1,95 20,158 19,683 46.831
01/09/2017 20,186 20,134 0,96 20,220 20,009 117.072
31/08/2017 20,086 19,942 0,82 20,086 19,693 79.535
30/08/2017 20,105 19,779 0,05 20,105 19,717 59.572
29/08/2017 19,238 19,769 2,41 19,793 19,190 107.353
28/08/2017 19,674 19,305 -1,30 19,726 19,295 37.347
25/08/2017 19,818 19,559 0,00 19,818 19,507 66.909
24/08/2017 19,620 19,559 -0,12 19,833 19,544 143.136
23/08/2017 20,050 19,582 -1,92 20,054 19,535 134.463
22/08/2017 20,069 19,965 -0,05 20,149 19,837 88.784
21/08/2017 20,139 19,974 -0,42 20,139 19,884 61.100
18/08/2017 20,210 20,059 -1,26 20,210 19,993 63.115
17/08/2017 20,319 20,314 -0,46 20,418 20,210 31.686
16/08/2017 20,616 20,409 0,98 20,616 20,380 29.785
15/08/2017 20,305 20,210 -0,40 20,427 20,191 71.096
14/08/2017 20,125 20,291 0,47 20,390 20,125 65.036
11/08/2017 20,210 20,196 -0,40 20,376 20,116 27.065
10/08/2017 20,687 20,276 -2,48 20,777 20,267 71.420
09/08/2017 20,697 20,791 -0,61 20,961 20,697 158.152
08/08/2017 20,777 20,919 0,89 21,037 20,725 51.552
07/08/2017 20,777 20,734 -0,41 20,881 20,602 71.660
04/08/2017 20,862 20,819 0,32 20,961 20,786 60.454
03/08/2017 21,136 20,753 -1,12 21,136 20,730 61.092
02/08/2017 20,947 20,989 0,27 21,051 20,852 100.627
01/08/2017 20,937 20,933 1,44 20,989 20,749 88.138
31/07/2017 21,216 20,635 0,64 21,216 20,361 75.075
28/07/2017 20,616 20,503 0,05 20,919 20,319 114.149
27/07/2017 20,267 20,494 0,70 20,550 20,267 49.111
26/07/2017 20,182 20,352 0,87 20,390 20,087 116.310
25/07/2017 19,988 20,177 0,94 20,465 19,988 90.317
24/07/2017 20,380 19,988 -1,03 20,390 19,974 119.117
21/07/2017 20,682 20,196 -2,15 20,782 20,106 139.097

Mas noticias

publicidad
publicidad