Premium
Log-In Logistica Intermodal SA (LOGN3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 3.17535545024 | 21.1 | 21.77 | 20.5 | 26660 | 20.88384846 | CS |
| 4 | 1.99 | 10.0606673407 | 19.78 | 21.77 | 19.75 | 38545 | 20.53966143 | CS |
| 12 | 0.15 | 0.693802035153 | 21.62 | 22.47 | 19.25 | 111014 | 20.38703079 | CS |
| 26 | -14.44 | -39.8784866059 | 36.21 | 38.5 | 19.25 | 66671 | 22.27517832 | CS |
| 52 | -14.95 | -40.7135076253 | 36.72 | 43.46 | 19.25 | 46347 | 26.55337342 | CS |
| 156 | -2.69 | -10.9975470155 | 24.46 | 53.68 | 19.25 | 150439 | 32.89966395 | CS |
| 260 | -0.83 | -3.67256637168 | 22.6 | 53.68 | 10.31 | 482532 | 20.03171018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 21.77 | 0.66 | 3.13 | 21.11 | 21.77 | 21.01 | 68800 |
| 1739482140 | 21.11 | 0.15 | 0.72 | 20.87 | 21.15 | 20.87 | 25600 |
| 1739395740 | 20.96 | 0.11 | 0.53 | 20.89 | 20.96 | 20.5 | 24200 |
| 1739309400 | 20.85 | 0.04 | 0.19 | 20.59 | 21.26 | 20.59 | 44200 |
| 1739222940 | 20.81 | 0.11 | 0.53 | 20.75 | 20.94 | 20.74 | 9900 |
| 1738963800 | 20.7 | -0.32 | -1.52 | 21.1 | 21.1 | 20.67 | 29400 |
| 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 | -0.15 | -0.75 | 20 | 20.09 | 19.84 | 56400 |
| 1737581400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 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 |
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
