Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 17,960 18,070 1,35 18,240 17,930 170.678
19/05/2022 18,050 17,830 -2,62 18,180 17,830 185.818
18/05/2022 18,360 18,310 -0,22 18,500 18,230 251.091
17/05/2022 17,800 18,350 0,60 18,350 17,660 221.470
16/05/2022 17,950 18,240 1,28 18,240 17,900 228.747
13/05/2022 17,550 18,010 2,39 18,010 17,550 260.997
12/05/2022 17,040 17,590 1,44 17,600 17,010 169.786
11/05/2022 17,400 17,340 -0,74 17,530 17,210 266.661
10/05/2022 17,500 17,470 -0,91 17,670 17,280 238.922
09/05/2022 17,980 17,630 0,00 18,470 17,620 433.579
06/05/2022 17,620 17,630 -0,68 17,750 17,580 251.925
05/05/2022 17,850 17,750 0,23 17,980 17,750 230.057
04/05/2022 17,660 17,710 0,57 17,830 17,610 174.896
03/05/2022 17,450 17,610 0,46 17,660 17,400 177.578
02/05/2022 17,450 17,530 0,23 17,590 17,250 183.583
29/04/2022 17,520 17,490 -0,23 17,680 17,420 170.239
28/04/2022 17,400 17,530 1,62 17,530 17,250 205.536
27/04/2022 17,480 17,250 -0,35 17,480 17,190 229.981
26/04/2022 17,500 17,310 -0,17 17,500 17,310 281.735
25/04/2022 17,240 17,340 0,12 17,390 17,050 273.863
22/04/2022 17,330 17,320 -0,46 17,480 17,280 321.238
21/04/2022 17,280 17,400 1,28 17,440 17,250 225.152
20/04/2022 17,020 17,180 0,35 17,220 17,020 260.477
19/04/2022 16,900 17,120 1,30 17,120 16,820 236.779
14/04/2022 16,830 16,900 1,02 16,940 16,710 262.481
13/04/2022 16,600 16,730 1,09 16,770 16,540 246.020
12/04/2022 16,750 16,550 -0,24 16,750 16,260 330.063
11/04/2022 16,650 16,590 0,00 16,730 16,530 192.779
08/04/2022 16,450 16,590 1,22 16,620 16,420 242.936
07/04/2022 16,320 16,390 0,55 16,440 16,240 337.217
06/04/2022 16,370 16,300 -0,31 16,400 16,210 256.775
05/04/2022 16,420 16,350 -0,73 16,570 16,310 290.329
04/04/2022 16,610 16,470 -0,48 16,650 16,410 378.178
01/04/2022 16,650 16,550 -0,30 16,750 16,540 254.187
31/03/2022 16,840 16,600 -2,01 16,990 16,600 238.699
30/03/2022 17,100 16,940 -0,59 17,100 16,870 230.794
29/03/2022 17,000 17,040 0,29 17,080 16,900 296.729
28/03/2022 16,740 16,990 1,07 17,060 16,740 243.549
25/03/2022 16,660 16,810 1,33 16,840 16,540 284.047
24/03/2022 16,680 16,590 0,30 16,680 16,450 223.102
23/03/2022 16,880 16,540 -1,66 16,910 16,540 331.191
22/03/2022 16,780 16,820 0,72 16,870 16,610 191.469
21/03/2022 16,800 16,700 0,42 16,830 16,700 205.317
18/03/2022 16,660 16,630 0,60 16,670 16,480 275.592
17/03/2022 16,710 16,530 -0,84 16,750 16,480 362.806
16/03/2022 16,450 16,670 2,52 16,710 16,380 307.874
15/03/2022 16,350 16,260 -1,09 16,350 16,070 359.574
14/03/2022 16,110 16,440 2,05 16,480 16,110 399.229
11/03/2022 15,980 16,110 1,19 16,250 15,840 346.517
10/03/2022 15,790 15,920 0,89 15,950 15,690 390.852
09/03/2022 15,270 15,780 5,55 15,780 15,150 385.820
08/03/2022 14,970 14,950 -0,33 15,150 14,840 659.883
07/03/2022 15,040 15,000 -2,41 15,180 14,720 679.039
04/03/2022 16,000 15,370 -4,06 16,000 15,370 697.553
03/03/2022 16,230 16,020 -1,29 16,340 16,020 430.752
02/03/2022 16,280 16,230 0,00 16,310 16,050 560.069
01/03/2022 16,200 16,230 0,12 16,310 16,080 474.859
28/02/2022 16,200 16,210 -0,55 16,290 16,030 743.299
25/02/2022 16,350 16,300 0,31 16,430 16,170 702.114
24/02/2022 16,100 16,250 -2,64 16,450 16,020 681.223
23/02/2022 17,230 16,690 -2,63 17,300 16,510 608.405
22/02/2022 17,410 17,140 -2,45 17,430 17,120 580.437
21/02/2022 17,665 17,570 0,22 17,713 17,475 386.351
18/02/2022 17,665 17,532 -0,49 17,694 17,475 370.023
17/02/2022 17,599 17,618 0,27 17,694 17,532 253.080
16/02/2022 17,570 17,570 0,38 17,608 17,475 232.088
15/02/2022 17,436 17,503 0,55 17,570 17,379 252.189
14/02/2022 17,427 17,408 -0,65 17,541 17,169 345.540
11/02/2022 17,475 17,522 0,27 17,589 17,331 300.097
10/02/2022 17,436 17,475 0,49 17,665 17,408 301.935
09/02/2022 17,475 17,389 1,56 17,475 17,198 310.047
08/02/2022 17,427 17,121 -1,48 17,484 17,016 584.037
07/02/2022 17,618 17,379 1,45 17,618 17,207 273.685
04/02/2022 17,475 17,131 -1,70 17,475 17,054 375.073
03/02/2022 17,446 17,427 0,00 17,551 17,312 265.016
02/02/2022 17,389 17,427 0,77 17,589 17,322 254.458
01/02/2022 17,264 17,293 0,89 17,398 17,188 203.716
31/01/2022 17,274 17,140 0,39 17,312 17,121 281.718
28/01/2022 17,131 17,073 0,11 17,131 16,930 180.852
27/01/2022 16,940 17,054 0,68 17,102 16,854 203.426
26/01/2022 16,758 16,940 1,37 17,083 16,758 171.555
25/01/2022 16,816 16,711 -0,17 16,959 16,586 321.227
24/01/2022 17,159 16,739 -2,45 17,159 16,691 216.278
21/01/2022 17,007 17,159 0,62 17,178 16,949 230.460
20/01/2022 17,178 17,054 -0,39 17,198 17,045 173.693
19/01/2022 17,188 17,121 -0,22 17,284 17,073 203.150
18/01/2022 17,379 17,159 -0,99 17,379 17,035 236.023
17/01/2022 17,379 17,331 0,72 17,427 17,245 179.569
14/01/2022 17,245 17,207 0,11 17,360 17,140 196.330
13/01/2022 17,016 17,188 1,07 17,264 16,997 220.142
12/01/2022 17,054 17,007 0,00 17,073 16,854 240.869
11/01/2022 16,968 17,007 0,51 17,064 16,863 142.722
10/01/2022 17,054 16,921 0,00 17,140 16,854 192.616
07/01/2022 16,949 16,921 0,62 16,949 16,711 155.219
06/01/2022 16,968 16,816 -0,68 16,968 16,758 153.904
05/01/2022 16,949 16,930 0,00 17,035 16,854 160.973
04/01/2022 16,902 16,930 1,26 16,959 16,797 157.785
03/01/2022 16,902 16,720 -0,11 17,007 16,720 173.644
30/12/2021 16,634 16,739 0,34 16,739 16,567 165.594
29/12/2021 16,682 16,682 0,63 16,682 16,472 149.038
28/12/2021 16,415 16,577 1,40 16,701 16,395 221.101
27/12/2021 15,947 16,348 2,58 16,462 15,947 232.898
23/12/2021 15,899 15,937 0,18 15,985 15,870 132.867
22/12/2021 15,908 15,908 0,73 15,908 15,746 123.823
21/12/2021 15,832 15,794 1,35 15,832 15,632 188.102
20/12/2021 15,383 15,584 0,55 15,593 15,326 175.506
17/12/2021 15,603 15,498 -0,12 15,727 15,479 145.749
16/12/2021 15,584 15,517 0,43 15,593 15,460 170.357
15/12/2021 15,527 15,450 0,00 15,536 15,402 136.599
14/12/2021 15,507 15,450 -0,55 15,622 15,450 174.341
13/12/2021 15,784 15,536 -0,79 15,784 15,450 222.114
10/12/2021 15,851 15,660 -0,91 15,851 15,622 153.399
09/12/2021 16,176 15,803 -0,90 16,176 15,803 220.203
08/12/2021 16,157 15,947 -0,83 16,157 15,947 149.706
07/12/2021 15,908 16,080 1,38 16,128 15,889 148.691
06/12/2021 15,889 15,861 0,91 15,908 15,670 144.754
03/12/2021 15,784 15,718 0,00 15,823 15,670 165.918
02/12/2021 15,727 15,718 -0,48 15,794 15,612 215.641
01/12/2021 15,670 15,794 1,04 15,937 15,584 226.975
30/11/2021 15,899 15,632 -2,15 15,918 15,632 284.132
29/11/2021 16,071 15,975 -0,30 16,128 15,928 170.297
26/11/2021 16,042 16,023 -0,77 16,109 15,928 285.017
25/11/2021 16,138 16,147 0,00 16,338 16,138 177.675
24/11/2021 16,128 16,147 0,06 16,243 16,052 205.664
23/11/2021 16,281 16,138 -0,82 16,281 16,138 277.087
22/11/2021 16,329 16,271 0,00 16,424 16,252 289.187
19/11/2021 16,386 16,271 -0,70 16,501 16,252 241.555
18/11/2021 16,558 16,386 -0,52 16,596 16,376 172.793
17/11/2021 16,634 16,472 -1,26 16,749 16,472 207.864
16/11/2021 16,844 16,682 -0,74 16,911 16,682 191.176
15/11/2021 16,720 16,806 0,46 16,825 16,567 215.917
12/11/2021 16,940 16,730 -1,02 16,949 16,682 194.966
11/11/2021 16,816 16,902 0,91 16,930 16,663 261.921
10/11/2021 16,873 16,749 -0,45 16,892 16,682 205.126
09/11/2021 16,854 16,825 0,28 16,988 16,529 419.149
08/11/2021 17,627 16,777 -4,04 17,627 16,777 598.317
05/11/2021 18,181 17,484 -4,24 18,305 17,293 391.657
04/11/2021 18,191 18,258 0,74 18,363 18,009 284.819
03/11/2021 18,143 18,124 0,69 18,152 17,952 137.797
02/11/2021 17,914 18,000 0,80 18,009 17,685 171.246
01/11/2021 17,665 17,856 1,41 17,856 17,665 135.358
29/10/2021 17,751 17,608 -0,32 17,751 17,408 188.541
28/10/2021 17,618 17,665 0,27 17,780 17,541 185.285
27/10/2021 17,541 17,618 0,16 17,761 17,532 225.457
26/10/2021 17,665 17,589 -0,86 17,732 17,589 131.216
25/10/2021 18,152 17,742 -2,00 18,152 17,694 174.104
22/10/2021 18,019 18,105 -0,11 18,200 17,885 256.002
21/10/2021 18,124 18,124 0,42 18,296 18,000 354.943
20/10/2021 18,238 18,047 -0,63 18,238 17,952 131.848
19/10/2021 18,076 18,162 1,01 18,172 18,009 113.402
18/10/2021 17,885 17,981 -0,37 18,038 17,885 107.558
15/10/2021 17,981 18,047 0,96 18,047 17,856 108.608
14/10/2021 18,009 17,876 -0,43 18,105 17,847 156.580
13/10/2021 17,914 17,952 0,21 18,028 17,780 197.237
12/10/2021 17,599 17,914 1,52 17,914 17,560 146.633
11/10/2021 17,637 17,646 0,00 17,713 17,570 96.050
08/10/2021 17,570 17,646 -0,16 17,856 17,446 127.269
07/10/2021 17,780 17,675 -0,54 17,904 17,675 229.109
06/10/2021 17,503 17,771 1,42 17,876 17,408 360.882
05/10/2021 17,188 17,522 1,89 17,580 17,188 272.029
04/10/2021 17,379 17,198 -0,55 17,379 17,102 105.979
01/10/2021 17,284 17,293 -0,55 17,350 17,169 126.086
30/09/2021 17,580 17,389 0,17 17,580 17,264 177.319
29/09/2021 17,322 17,360 0,28 17,398 17,217 166.015
28/09/2021 17,503 17,312 -1,57 17,618 17,207 163.098
27/09/2021 17,675 17,589 0,49 17,675 17,417 116.175
24/09/2021 17,646 17,503 -0,87 17,646 17,484 126.411
23/09/2021 17,618 17,656 0,71 18,038 17,599 190.733
22/09/2021 17,484 17,532 0,71 17,618 17,408 198.619
21/09/2021 17,255 17,408 1,00 17,494 17,226 209.259
20/09/2021 17,408 17,236 -1,37 17,408 16,949 238.534
17/09/2021 17,551 17,475 0,11 17,675 17,398 186.458
16/09/2021 17,379 17,455 -0,05 17,551 17,312 193.742
15/09/2021 17,303 17,465 0,83 17,570 17,293 208.911
14/09/2021 17,627 17,322 -0,77 17,627 17,312 159.051
13/09/2021 17,331 17,455 0,38 17,637 17,236 113.348
10/09/2021 17,608 17,389 -0,76 17,637 17,350 138.133
09/09/2021 17,570 17,522 -0,76 17,599 17,389 144.381
08/09/2021 17,828 17,656 -0,43 17,828 17,560 129.682
07/09/2021 17,818 17,732 -0,48 17,818 17,656 114.689
06/09/2021 17,732 17,818 0,65 17,837 17,704 79.118
03/09/2021 17,771 17,704 0,54 17,895 17,608 216.098
02/09/2021 17,513 17,608 0,27 17,608 17,389 107.657
01/09/2021 17,599 17,560 0,00 17,771 17,503 108.801
31/08/2021 17,742 17,560 -0,49 17,771 17,484 193.110
30/08/2021 17,484 17,646 0,65 17,704 17,427 126.610
27/08/2021 17,331 17,532 0,88 17,532 17,274 97.381
26/08/2021 17,599 17,379 -0,82 17,599 17,312 148.869
25/08/2021 17,828 17,522 -1,18 17,828 17,513 190.173
24/08/2021 17,966 17,732 -1,76 18,050 17,732 201.344
23/08/2021 18,013 18,050 1,26 18,050 17,844 138.048
20/08/2021 17,863 17,826 -0,63 17,900 17,658 153.244
19/08/2021 17,835 17,938 0,58 18,106 17,704 241.831
18/08/2021 17,592 17,835 1,60 17,835 17,564 213.112
17/08/2021 17,387 17,555 1,13 17,555 17,331 168.443
16/08/2021 17,321 17,359 0,22 17,368 17,284 84.435
13/08/2021 17,443 17,321 -0,43 17,443 17,284 69.455
12/08/2021 17,368 17,396 0,22 17,452 17,228 139.500
11/08/2021 17,312 17,359 0,65 17,368 17,209 109.043
10/08/2021 17,228 17,247 0,27 17,284 17,144 71.309
09/08/2021 17,256 17,200 0,27 17,293 17,097 82.069
06/08/2021 17,218 17,153 -0,33 17,247 17,078 82.983
05/08/2021 17,144 17,209 0,93 17,218 17,022 90.584
04/08/2021 17,144 17,050 0,00 17,153 17,022 82.814
03/08/2021 17,190 17,050 0,05 17,190 16,976 96.303
02/08/2021 17,088 17,041 0,39 17,293 16,929 157.268
30/07/2021 16,826 16,976 1,51 17,032 16,649 159.495
29/07/2021 17,013 16,723 -0,94 17,013 16,705 282.481
28/07/2021 17,116 16,882 -1,04 17,377 16,882 235.083
27/07/2021 16,994 17,060 1,90 17,125 16,639 184.196
26/07/2021 16,910 16,742 0,22 16,957 16,602 138.601
23/07/2021 16,490 16,705 1,76 16,733 16,443 112.406
22/07/2021 16,527 16,415 -0,28 16,574 16,350 108.516
21/07/2021 16,424 16,462 1,38 16,490 16,247 126.083
20/07/2021 15,836 16,238 2,42 16,303 15,836 182.498
19/07/2021 16,097 15,854 -1,68 16,097 15,836 222.247
16/07/2021 16,181 16,125 -0,35 16,219 15,920 203.077
15/07/2021 16,350 16,181 -0,74 16,350 16,144 110.593
14/07/2021 16,331 16,303 -0,11 16,331 16,172 83.994
13/07/2021 16,415 16,322 -0,17 16,415 16,125 100.987
12/07/2021 16,340 16,350 0,11 16,508 16,340 143.680
09/07/2021 16,163 16,331 0,52 16,434 16,163 118.381
08/07/2021 16,228 16,247 -0,23 16,294 16,004 158.120
07/07/2021 16,480 16,284 -0,11 16,480 16,181 83.772
06/07/2021 16,368 16,303 -0,06 16,490 16,303 96.776
05/07/2021 16,359 16,312 -0,17 16,396 16,266 75.231
02/07/2021 16,415 16,340 -0,06 16,480 16,322 116.138
01/07/2021 16,088 16,350 0,92 16,406 16,088 140.621
30/06/2021 16,209 16,200 0,00 16,247 16,125 167.547
29/06/2021 15,957 16,200 1,40 16,228 15,696 213.275
28/06/2021 16,322 15,976 -2,23 16,322 15,976 143.396
25/06/2021 16,209 16,340 1,04 16,340 16,144 100.936
24/06/2021 16,097 16,172 0,64 16,256 16,069 119.945
23/06/2021 16,443 16,069 -0,64 16,452 16,032 125.416
22/06/2021 16,340 16,172 -0,29 16,350 16,079 86.271
21/06/2021 16,209 16,219 0,35 16,256 16,013 168.804
18/06/2021 16,452 16,163 -1,98 16,462 16,107 271.968
17/06/2021 16,574 16,490 0,06 16,574 16,424 121.339
16/06/2021 16,817 16,480 -1,23 16,835 16,471 184.156
15/06/2021 16,714 16,686 0,17 16,798 16,649 109.432
14/06/2021 16,817 16,658 -0,78 16,835 16,639 229.263
11/06/2021 16,985 16,789 -1,10 17,088 16,789 212.680
10/06/2021 16,910 16,976 0,72 17,088 16,891 157.203
09/06/2021 17,190 16,854 -1,26 17,190 16,854 218.671
08/06/2021 17,004 17,069 0,55 17,116 16,910 199.885
07/06/2021 16,976 16,976 0,22 17,032 16,920 78.621
04/06/2021 17,032 16,938 -0,55 17,069 16,910 129.759
03/06/2021 17,032 17,032 -0,05 17,134 16,976 96.225
02/06/2021 16,938 17,041 1,11 17,218 16,873 189.945
01/06/2021 16,854 16,854 0,67 16,901 16,742 125.099
31/05/2021 16,976 16,742 -0,11 17,022 16,733 141.331
28/05/2021 16,929 16,761 -0,55 16,929 16,751 209.980
27/05/2021 17,237 16,854 -1,64 17,237 16,854 297.857
26/05/2021 17,144 17,134 0,00 17,265 17,106 142.801
25/05/2021 17,377 17,134 -0,81 17,405 17,134 131.938

LOGISTA (LOG)LOGISTA (LOG)

0,241,35 %
18,07

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.