Premium
Log-In Logistica Intermodal SA (LOGN3)
BOV
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 | 0.89 | 4.42126179831 | 20.13 | 21.27 | 20.13 | 68420 | 20.77624379 | CS |
| 4 | -0.17 | -0.802265219443 | 21.19 | 21.27 | 19.62 | 42589 | 20.34622343 | CS |
| 12 | -2.78 | -11.6806722689 | 23.8 | 24.39 | 19.25 | 120736 | 20.4974196 | CS |
| 26 | -16.3 | -43.6763129689 | 37.32 | 38.66 | 19.25 | 66309 | 22.43779806 | CS |
| 52 | -14.48 | -40.7887323944 | 35.5 | 43.46 | 19.25 | 46649 | 26.75094407 | CS |
| 156 | -2.28 | -9.78540772532 | 23.3 | 53.68 | 19.25 | 153889 | 32.71923274 | CS |
| 260 | -3.38 | -13.8524590164 | 24.4 | 53.68 | 10.31 | 487949 | 20.0679326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 21.02 | 0.58 | 2.84 | 20.67 | 21.05 | 20.5 | 41800 |
| 1738790940 | 20.44 | -0.53 | -2.53 | 20.81 | 20.98 | 20.44 | 50900 |
| 1738704600 | 20.97 | 0.08 | 0.38 | 20.87 | 21.27 | 20.65 | 51700 |
| 1738618200 | 20.89 | -0.05 | -0.24 | 20.65 | 21.1 | 20.31 | 52200 |
| 1738358940 | 20.94 | 0.34 | 1.65 | 20.56 | 21.2 | 20.56 | 100500 |
| 1738272540 | 20.6 | 0.67 | 3.36 | 20.13 | 21.18 | 20.13 | 86800 |
| 1738186200 | 19.93 | -0.04 | -0.20 | 20 | 20.23 | 19.93 | 50100 |
| 1738099740 | 19.97 | -0.11 | -0.55 | 20.1 | 20.16 | 19.97 | 11700 |
| 1738013340 | 20.08 | 0.01 | 0.05 | 20.37 | 20.37 | 19.98 | 30900 |
| 1737754200 | 20.07 | 0.22 | 1.11 | 20.06 | 20.08 | 19.95 | 19500 |
| 1737667740 | 19.85 | -0.13 | -0.65 | 20 | 20.09 | 19.84 | 56400 |
| 1737581400 | 19.98 | -0.02 | -0.10 | 19.99 | 20.1 | 19.9 | 13000 |
| 1737495000 | 20 | 0.15 | 0.76 | 20 | 20.06 | 19.81 | 20000 |
| 1737408600 | 19.85 | -0.25 | -1.24 | 20.12 | 20.2 | 19.85 | 25800 |
| 1737149400 | 20.1 | 0.12 | 0.60 | 19.78 | 20.18 | 19.75 | 26300 |
| 1737062940 | 19.98 | -0.12 | -0.60 | 20.2 | 20.2 | 19.88 | 26000 |
| 1736976540 | 20.1 | 0.08 | 0.40 | 19.89 | 20.25 | 19.88 | 40100 |
| 1736890140 | 20.02 | 0.18 | 0.91 | 19.85 | 20.25 | 19.68 | 52300 |
| 1736803740 | 19.84 | -0.2 | -1.00 | 20.02 | 20.02 | 19.62 | 32700 |
| 1736544540 | 20.04 | -0.86 | -4.11 | 20.75 | 20.85 | 20.02 | 49700 |
| 1736458140 | 20.9 | -0.13 | -0.62 | 21.19 | 21.23 | 20.81 | 25600 |
| 1736371740 | 21.03 | -0.47 | -2.19 | 21.3 | 21.38 | 20.78 | 64600 |
| 1736285400 | 21.5 | 1.38 | 6.86 | 20.1 | 21.5 | 20.09 | 169400 |
| 1736198940 | 20.12 | -0.13 | -0.64 | 20.88 | 20.88 | 20.12 | 28700 |
| 1735939740 | 20.25 | -0.03 | -0.15 | 20.3 | 20.58 | 20.08 | 30200 |
| 1735853400 | 20.28 | -0.44 | -2.12 | 20.51 | 20.7 | 20.01 | 49100 |
| 1735594200 | 20.72 | -0.01 | -0.05 | 20.94 | 21.29 | 20.3 | 71900 |
| 1735334940 | 20.73 | 0.37 | 1.82 | 20.38 | 20.75 | 20.38 | 10100 |
| 1735248540 | 20.36 | -0.06 | -0.29 | 20.35 | 20.8 | 20.02 | 63000 |
| 1734989340 | 20.42 | 0.12 | 0.59 | 20.34 | 20.89 | 20.11 | 80400 |
| 1734730200 | 20.3 | 0.55 | 2.78 | 19.61 | 20.3 | 19.56 | 1086000 |
| 1734643800 | 19.75 | 0.15 | 0.77 | 19.69 | 19.86 | 19.31 | 74000 |
| 1734557400 | 19.6 | -0.55 | -2.73 | 19.9 | 20.12 | 19.55 | 163100 |
| 1734470940 | 20.15 | 0.25 | 1.26 | 19.92 | 20.22 | 19.71 | 100300 |
| 1734384540 | 19.9 | -0.1 | -0.50 | 19.97 | 20.29 | 19.74 | 116900 |
| 1734125340 | 20 | 0.27 | 1.37 | 19.7 | 20.39 | 19.7 | 118200 |
| 1734039000 | 19.73 | -0.27 | -1.35 | 19.81 | 20.01 | 19.38 | 75300 |
| 1733952540 | 20 | 0.17 | 0.86 | 20 | 20.18 | 19.7 | 107900 |
| 1733866140 | 19.83 | -0.39 | -1.93 | 20.31 | 20.52 | 19.76 | 109600 |
| 1733779740 | 20.22 | 0.17 | 0.85 | 20.22 | 20.8 | 20.07 | 101200 |
| 1733520600 | 20.05 | 0.05 | 0.25 | 19.95 | 20.25 | 19.81 | 130300 |
| 1733434200 | 20 | 0.23 | 1.16 | 19.98 | 20.86 | 19.8 | 102700 |
| 1733347800 | 19.77 | -0.22 | -1.10 | 19.97 | 20.01 | 19.66 | 61300 |
| 1733261340 | 19.99 | 0.29 | 1.47 | 19.7 | 19.99 | 19.41 | 66900 |
| 1733174940 | 19.7 | -0.26 | -1.30 | 19.79 | 20.77 | 19.63 | 156900 |
| 1732915740 | 19.96 | 0.16 | 0.81 | 20.1 | 20.1 | 19.25 | 87200 |
| 1732829400 | 19.8 | -0.57 | -2.80 | 20.64 | 20.75 | 19.68 | 163800 |
| 1732743000 | 20.37 | -0.11 | -0.54 | 20.77 | 21.15 | 20.1 | 753300 |
| 1732656600 | 20.48 | -0.99 | -4.61 | 21.47 | 21.47 | 20.4 | 622100 |
| 1732570140 | 21.47 | -0.57 | -2.59 | 22 | 22.14 | 21.33 | 242300 |
| 1732310940 | 22.04 | 0.46 | 2.13 | 21.62 | 22.47 | 21.35 | 212800 |
| 1732224600 | 21.58 | -0.92 | -4.09 | 22.22 | 23.06 | 21.58 | 111900 |
| 1732051800 | 22.5 | -0.43 | -1.88 | 23.01 | 23.08 | 22.09 | 96200 |
| 1731965340 | 22.93 | -0.68 | -2.88 | 24.18 | 24.18 | 22.93 | 96700 |
| 1731619800 | 23.61 | 0.1 | 0.43 | 23.8 | 24.39 | 23.6 | 65500 |
| 1731533400 | 23.51 | -2.18 | -8.49 | 25.48 | 25.91 | 23.51 | 143800 |
| 1731446940 | 25.69 | 0.7 | 2.80 | 25.15 | 25.69 | 24.5 | 33800 |
| 1731360540 | 24.99 | 0.28 | 1.13 | 24.7 | 25.97 | 24.51 | 92200 |
| 1731101400 | 24.71 | 0.21 | 0.86 | 24.4 | 25.2 | 24.36 | 55600 |
| 1731014940 | 24.5 | -0.71 | -2.82 | 25.37 | 25.5 | 24.5 | 108200 |
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
