Premium
Logista Integral SA (5CI)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.81466395112 | 29.46 | 29.62 | 28.9 | 520 | 29.34564464 | DE |
| 4 | -0.4 | -1.32890365449 | 30.1 | 30.14 | 28.18 | 529 | 29.14425076 | DE |
| 12 | 2.7 | 10 | 27 | 30.56 | 26.92 | 555 | 29.40222826 | DE |
| 26 | 3.04 | 11.4028507127 | 26.66 | 30.56 | 26.18 | 435 | 28.44575466 | DE |
| 52 | 4.7 | 18.8 | 25 | 30.56 | 24.56 | 491 | 27.26187518 | DE |
| 156 | 4.68 | 18.7050359712 | 25.02 | 30.56 | 22.7 | 453 | 26.93455811 | DE |
| 260 | 4.68 | 18.7050359712 | 25.02 | 30.56 | 22.7 | 453 | 26.93455811 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 29.62 | 0.32 | 1.09 | 29.42 | 29.62 | 29.42 | 231 |
| 1735853220 | 29.3 | 0.04 | 0.14 | 29.58 | 29.58 | 29.28 | 335 |
| 1735594020 | 29.26 | -0.12 | -0.41 | 29.26 | 29.26 | 29.18 | 223 |
| 1735334820 | 29.38 | 0.1 | 0.34 | 29.46 | 29.46 | 28.9 | 1001 |
| 1734989220 | 29.28 | 0 | 0.00 | 29.18 | 29.4 | 29.06 | 458 |
| 1734730020 | 29.28 | 0.24 | 0.83 | 28.86 | 29.3 | 28.86 | 1201 |
| 1734643620 | 29.04 | 0.14 | 0.48 | 28.44 | 29.26 | 28.44 | 446 |
| 1734557220 | 28.9 | 0.72 | 2.56 | 28.28 | 28.9 | 28.22 | 649 |
| 1734470820 | 28.18 | -0.78 | -2.69 | 28.52 | 28.52 | 28.18 | 929 |
| 1734384420 | 28.96 | -0.18 | -0.62 | 29.06 | 29.06 | 28.78 | 102 |
| 1734125220 | 29.14 | 0.06 | 0.21 | 29.02 | 29.18 | 29.02 | 886 |
| 1734038820 | 29.08 | -0.5 | -1.69 | 29.36 | 29.36 | 29 | 177 |
| 1733952420 | 29.58 | 0.28 | 0.96 | 29.4 | 29.58 | 29.32 | 645 |
| 1733866020 | 29.3 | -0.5 | -1.68 | 29.76 | 29.82 | 29.3 | 553 |
| 1733779620 | 29.8 | -0.24 | -0.80 | 29.98 | 30.14 | 29.66 | 254 |
| 1733520420 | 30.04 | -0.16 | -0.53 | 30.1 | 30.14 | 29.92 | 69 |
| 1733434020 | 30.2 | 0.5 | 1.68 | 29.72 | 30.2 | 29.72 | 33 |
| 1733347620 | 29.7 | -0.52 | -1.72 | 30.12 | 30.12 | 29.7 | 380 |
| 1733261220 | 30.22 | -0.12 | -0.40 | 30.28 | 30.3 | 30.12 | 1303 |
| 1733174820 | 30.34 | 0.2 | 0.66 | 30.1 | 30.34 | 30.02 | 46 |
| 1732915620 | 30.14 | -0.2 | -0.66 | 30.3 | 30.3 | 30.08 | 50 |
| 1732829220 | 30.34 | 0.26 | 0.86 | 30.36 | 30.36 | 30.24 | 460 |
| 1732742820 | 30.08 | -0.34 | -1.12 | 30.38 | 30.38 | 30.04 | 76 |
| 1732656420 | 30.42 | -0.06 | -0.20 | 30.34 | 30.56 | 30.34 | 264 |
| 1732570020 | 30.48 | 0.1 | 0.33 | 30.56 | 30.56 | 30.32 | 7662 |
| 1732310820 | 30.38 | 0.3 | 1.00 | 30.06 | 30.38 | 29.98 | 266 |
| 1732224420 | 30.08 | 0.28 | 0.94 | 29.92 | 30.08 | 29.72 | 115 |
| 1732138020 | 29.8 | 0.1 | 0.34 | 29.88 | 29.88 | 29.64 | 1242 |
| 1732051620 | 29.7 | 0.04 | 0.13 | 29.62 | 29.72 | 29.44 | 248 |
| 1731965220 | 29.66 | 0.26 | 0.88 | 29.6 | 29.7 | 29.36 | 922 |
| 1731705960 | 29.4 | 0.12 | 0.41 | 29.1 | 29.4 | 29.1 | 1578 |
| 1731619560 | 29.28 | -0.08 | -0.27 | 29.26 | 29.4 | 29.18 | 59 |
| 1731533160 | 29.36 | -0.08 | -0.27 | 29.28 | 29.46 | 29.22 | 201 |
| 1731446820 | 29.44 | -0.02 | -0.07 | 29.02 | 29.44 | 29.02 | 234 |
| 1731360420 | 29.46 | 0.52 | 1.80 | 29.22 | 29.48 | 29.22 | 412 |
| 1731101220 | 28.94 | -0.12 | -0.41 | 29 | 29.02 | 28.88 | 309 |
| 1731014760 | 29.06 | 0.22 | 0.76 | 29 | 29.06 | 28.94 | 287 |
| 1730928360 | 28.84 | 0.62 | 2.20 | 28.56 | 29.12 | 28.56 | 1114 |
| 1730841960 | 28.22 | 0.1 | 0.36 | 28.18 | 28.3 | 28.12 | 451 |
| 1730755560 | 28.12 | -0.34 | -1.19 | 28.56 | 28.56 | 28.12 | 756 |
| 1730496360 | 28.46 | 0.34 | 1.21 | 28.22 | 28.46 | 28.22 | 129 |
| 1730409960 | 28.12 | 0.06 | 0.21 | 27.88 | 28.2 | 27.88 | 7 |
| 1730323560 | 28.06 | -0.02 | -0.07 | 28.06 | 28.12 | 27.98 | 428 |
| 1730237160 | 28.08 | -0.12 | -0.43 | 28.22 | 28.32 | 28.08 | 268 |
| 1730150760 | 28.2 | 0.56 | 2.03 | 27.72 | 28.28 | 27.72 | 671 |
| 1729888020 | 27.64 | -0.06 | -0.22 | 27.8 | 27.82 | 27.58 | 83 |
| 1729801560 | 27.7 | 0.04 | 0.14 | 27.98 | 27.98 | 27.7 | 55 |
| 1729715160 | 27.66 | 0.06 | 0.22 | 27.5 | 27.78 | 27.5 | 49 |
| 1729628760 | 27.6 | -0.04 | -0.14 | 27.66 | 27.66 | 27.18 | 165 |
| 1729542360 | 27.64 | 0.16 | 0.58 | 27.4 | 27.7 | 27.4 | 308 |
| 1729283160 | 27.48 | -0.16 | -0.58 | 27.44 | 27.56 | 27.44 | 27 |
| 1729196760 | 27.64 | -0.06 | -0.22 | 27.68 | 27.7 | 27.56 | 144 |
| 1729110360 | 27.7 | 0.24 | 0.87 | 27.44 | 27.7 | 27.32 | 393 |
| 1729023960 | 27.46 | 0.22 | 0.81 | 27.18 | 27.52 | 27.18 | 192 |
| 1728937620 | 27.24 | 0 | 0.00 | 27.18 | 27.24 | 26.92 | 746 |
| 1728678360 | 27.24 | 0.24 | 0.89 | 27 | 27.24 | 27 | 483 |
| 1728591960 | 27 | -0.26 | -0.95 | 27.42 | 27.42 | 26.72 | 1730 |
| 1728505560 | 27.26 | 0.14 | 0.52 | 27.1 | 27.26 | 27.06 | 98 |
| 1728419160 | 27.12 | 0.34 | 1.27 | 26.76 | 27.12 | 26.76 | 189 |
| 1728332760 | 26.78 | -0.24 | -0.89 | 27 | 27 | 26.7 | 1409 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
