LogiTech International SA Reg (LOGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	244.502	0,00%	90,14	89,84	90,92	90,00
17/07/2024	244.502	-2,69%	90,14	89,84	90,92	90,00
16/07/2024	240.977	0,09%	90,55	90,55	92,60	92,49
15/07/2024	150.816	-0,40%	92,18	91,46	92,57	92,41
12/07/2024	324.424	1,20%	91,75	91,51	93,35	92,78
11/07/2024	234.077	1,42%	91,81	91,26	91,98	91,68
10/07/2024	400.168	-4,44%	93,45	89,57	93,57	90,40
09/07/2024	115.028	-0,36%	94,58	94,29	95,22	94,60
08/07/2024	133.497	1,16%	94,38	94,04	94,98	94,94
05/07/2024	121.804	-1,42%	94,83	93,83	95,03	93,85
04/07/2024	62.809	0,00%	95,10	94,77	95,38	95,20
03/07/2024	62.809	0,89%	95,10	94,77	95,38	95,20
02/07/2024	167.194	-2,23%	94,54	93,70	95,06	94,36
01/07/2024	105.502	-0,38%	97,10	96,11	97,39	96,51
28/06/2024	275.756	0,58%	96,80	96,33	97,33	96,88
27/06/2024	104.576	0,05%	96,56	95,91	96,70	96,32
26/06/2024	144.733	-1,70%	95,91	95,26	96,60	96,27
25/06/2024	167.409	0,31%	96,63	96,32	98,01	97,93
24/06/2024	214.157	1,58%	97,57	97,04	98,14	97,63
21/06/2024	662.818	-1,09%	96,55	95,92	97,32	96,11
20/06/2024	168.000	-1,90%	97,80	96,43	98,16	97,17
19/06/2024	116.369	0,00%	99,46	98,52	100,28	99,05
18/06/2024	116.369	0,28%	99,46	98,52	100,28	99,05
17/06/2024	209.996	0,39%	98,46	97,63	99,24	99,15
14/06/2024	300.077	-3,17%	98,95	98,505	99,71	98,93
13/06/2024	143.276	0,31%	101,52	101,41	102,36	102,17
12/06/2024	194.838	1,72%	100,36	101,21	102,50	101,85
11/06/2024	270.786	-1,28%	100,36	99,025	100,60	100,13
10/06/2024	190.874	0,29%	102,48	100,48	101,69	101,43
07/06/2024	182.874	-0,94%	102,48	100,93	101,81	101,14
06/06/2024	390.128	2,11%	102,48	101,16	102,59	102,10
05/06/2024	202.459	2,03%	98,24	98,21	100,09	99,99
04/06/2024	249.371	1,15%	97,69	97,38	98,26	98,00
03/06/2024	456.779	-3,12%	97,97	96,3104	99,33	96,89
31/05/2024	448.551	2,30%	97,97	97,82	100,06	100,01
30/05/2024	429.661	2,68%	97,08	97,05	98,86	97,76
29/05/2024	230.237	-0,23%	94,29	93,86	95,79	95,21
28/05/2024	251.951	-0,60%	95,75	94,94	95,81	95,43
27/05/2024	177.518	0,00%	94,94	94,85	96,62	96,01
24/05/2024	177.518	1,33%	94,94	94,85	96,62	96,01
23/05/2024	417.621	0,40%	93,00	95,05	96,67	95,13
22/05/2024	334.082	2,48%	93,00	92,92	95,04	94,75
21/05/2024	338.503	2,86%	89,15	91,26	92,65	92,46
20/05/2024	219.108	-0,08%	89,15	89,045	89,975	89,89
17/05/2024	417.435	0,82%	91,73	89,83	91,73	89,96
16/05/2024	275.198	0,76%	90,00	89,205	90,39	89,25
15/05/2024	287.263	-0,67%	89,32	88,53	89,42	88,575
14/05/2024	290.436	3,25%	85,03	88,165	89,375	89,17
13/05/2024	264.140	1,89%	85,03	84,97	86,415	86,36
10/05/2024	255.608	-0,05%	85,28	84,60	85,415	84,76
09/05/2024	122.761	0,49%	84,25	84,01	84,81	84,80
08/05/2024	175.975	0,05%	84,54	84,12	84,89	84,39
07/05/2024	261.100	0,52%	83,65	83,885	84,625	84,35
06/05/2024	331.169	2,22%	83,65	83,11	84,25	83,91
03/05/2024	330.348	0,39%	81,36	81,10	82,09	82,09
02/05/2024	557.947	3,49%	77,29	80,78	81,97	81,77
01/05/2024	489.184	0,79%	77,29	77,21	80,475	79,01
30/04/2024	1.152.767	-1,36%	79,43	74,77	79,04	78,36
29/04/2024	815.991	0,23%	79,43	78,37	80,28	79,44
26/04/2024	347.216	0,69%	79,24	79,03	80,02	79,26
25/04/2024	365.321	-0,87%	77,91	77,81	79,34	78,72
24/04/2024	148.175	0,53%	77,91	78,83	79,78	79,43
23/04/2024	218.376	1,00%	77,91	77,77	79,025	79,01
22/04/2024	279.361	1,19%	77,91	77,67	78,54	78,23
19/04/2024	264.923	-0,99%	78,54	77,12	78,595	77,31
18/04/2024	392.530	-1,17%	78,54	77,70	78,99	78,08
17/04/2024	389.510	-0,87%	80,23	78,50	80,54	79,00
16/04/2024	653.958	-1,93%	80,23	79,19	80,31	79,69
15/04/2024	789.986	-6,43%	88,03	80,3458	83,63	81,26
12/04/2024	166.860	-0,65%	88,03	86,785	88,52	86,84
11/04/2024	188.167	1,71%	87,02	86,41	87,99	87,41
10/04/2024	155.793	-2,96%	88,39	85,94	87,205	85,94
09/04/2024	188.468	0,94%	88,39	87,47	88,58	88,56
08/04/2024	158.833	0,44%	87,02	87,70	88,43	87,74
05/04/2024	212.814	-0,23%	87,02	86,76	87,94	87,36
04/04/2024	278.938	-3,12%	89,94	87,55	90,02	87,56
03/04/2024	145.245	1,89%	88,62	88,60	90,64	90,38
02/04/2024	138.789	-0,65%	90,02	88,37	89,13	88,70
01/04/2024	236.891	-0,10%	90,02	88,335	89,84	89,28
28/03/2024	229.855	1,03%	88,71	88,68	89,75	89,37
27/03/2024	314.022	-2,53%	89,80	87,53	89,80	88,46
26/03/2024	226.825	-0,40%	91,26	90,621	91,48	90,76
25/03/2024	151.077	0,35%	91,65	90,91	91,77	91,159
22/03/2024	141.294	1,16%	89,90	89,81	90,94	90,84
21/03/2024	205.830	-0,74%	89,66	88,93	90,05	89,80
20/03/2024	355.854	-0,02%	87,04	88,56	90,737	90,465
19/03/2024	332.696	2,63%	87,04	88,72	90,57	90,48
18/03/2024	873.787	-6,94%	87,04	85,9497	89,46	88,15
15/03/2024	384.726	1,22%	94,15	93,82	95,58	94,69
14/03/2024	274.165	0,26%	94,29	93,32	94,7025	93,55
13/03/2024	238.731	0,88%	93,74	93,06	94,23	93,31
12/03/2024	208.367	1,19%	90,46	90,5675	92,515	92,50
11/03/2024	387.130	0,99%	90,46	88,27	91,45	91,41
08/03/2024	323.001	1,10%	90,40	90,31	91,41	90,51
07/03/2024	253.144	1,44%	86,94	88,73	89,96	89,53
06/03/2024	386.757	4,11%	86,94	86,79	88,95	88,26
05/03/2024	335.774	-1,80%	87,01	84,44	87,01	84,78
04/03/2024	453.146	-1,79%	87,01	84,89	87,01	86,33
01/03/2024	224.364	0,09%	87,77	87,665	88,34	87,90
29/02/2024	230.578	-1,07%	89,14	87,61	89,25	87,82