LogiTech International SA Reg (LOGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	266.427	-1,30%	90,38	88,27	89,81	88,77
27/02/2024	188.875	0,10%	90,38	89,96	90,7884	89,94
26/02/2024	232.347	0,21%	90,00	89,60	90,195	89,83
23/02/2024	210.209	0,72%	90,00	89,12	90,00	89,64
22/02/2024	215.617	2,61%	87,84	87,81	89,27	89,00
21/02/2024	384.521	-1,20%	86,75	86,30	87,23	86,74
20/02/2024	317.634	2,20%	87,38	86,83	87,98	87,79
19/02/2024	156.732	0,00%	87,38	85,90	87,44	85,90
16/02/2024	156.732	-1,38%	87,38	85,90	87,44	85,90
15/02/2024	315.380	0,36%	87,24	87,07	88,07	87,41
14/02/2024	219.615	1,99%	86,75	86,16	87,10	87,12
13/02/2024	279.134	0,18%	85,19	84,05	85,45	85,42
12/02/2024	148.360	0,07%	85,19	84,8516	85,95	85,27
09/02/2024	247.269	0,72%	85,04	84,93	85,90	85,21
08/02/2024	216.713	1,51%	84,17	83,98	84,85	84,60
07/02/2024	223.184	-1,94%	83,50	83,25	84,025	83,32
06/02/2024	243.911	0,94%	84,74	84,73	85,78	84,97
05/02/2024	275.608	-0,18%	84,07	83,54	84,41	84,18
02/02/2024	219.576	-1,02%	84,42	83,829	84,60	84,33
01/02/2024	377.812	2,17%	84,42	83,27	85,445	85,20
31/01/2024	301.070	-1,24%	84,42	83,35	84,9037	83,39
30/01/2024	275.885	0,60%	84,69	83,79	84,73	84,44
29/01/2024	483.733	-1,91%	85,08	83,22	85,14	83,94
26/01/2024	262.556	0,39%	85,92	85,14	85,92	85,57
25/01/2024	506.690	-2,04%	86,15	84,85	86,755	85,37
24/01/2024	576.948	2,70%	87,52	86,57	87,65	87,15
23/01/2024	1.901.265	-11,21%	84,67	83,91	87,15	85,18
22/01/2024	578.918	2,25%	95,10	94,42	96,64	96,80
19/01/2024	357.498	-0,05%	94,48	93,83	94,76	94,67
18/01/2024	234.079	1,04%	94,48	93,47	94,92	94,72
17/01/2024	253.425	-0,31%	96,39	92,28	93,816	93,75
16/01/2024	233.827	-2,00%	96,39	93,42	94,79	94,04
15/01/2024	170.374	0,61%	96,39	95,75	96,65	95,96
12/01/2024	170.374	0,61%	96,39	95,75	96,65	95,96
11/01/2024	139.922	-0,58%	95,36	94,23	95,80	95,38
10/01/2024	284.100	2,03%	95,34	95,23	96,1599	95,94
09/01/2024	317.555	-0,73%	93,78	93,84	94,66	94,03
08/01/2024	139.081	2,33%	93,78	93,78	94,876	94,72
05/01/2024	190.493	-0,35%	92,00	92,00	92,93	92,56
04/01/2024	147.158	-0,23%	92,94	92,51	93,45	92,88
03/01/2024	339.390	-0,58%	91,00	90,98	93,67	93,09
02/01/2024	154.245	-1,50%	94,35	93,11	94,35	93,63
29/12/2023	182.609	0,58%	94,74	94,55	95,49	95,06
28/12/2023	119.498	-0,05%	94,74	94,29	94,877	94,51
27/12/2023	183.864	1,43%	92,18	93,52	94,57	94,56
26/12/2023	101.754	0,70%	92,18	92,7717	93,49	93,23
22/12/2023	157.148	-0,70%	92,18	91,8918	93,02	92,58
21/12/2023	154.039	0,60%	93,58	92,654	93,64	93,23
20/12/2023	237.730	-1,51%	92,65	92,56	93,65	92,67
19/12/2023	160.795	0,62%	93,23	93,69	94,46	94,01
18/12/2023	272.994	-0,69%	93,23	92,55	93,74	93,43
15/12/2023	392.999	-0,95%	93,83	93,78	95,11	94,08
14/12/2023	329.472	1,65%	93,51	93,51	95,22	94,98
13/12/2023	219.811	1,52%	93,22	92,045	93,42	93,44
12/12/2023	156.211	2,01%	90,89	90,85	92,06	92,04
11/12/2023	194.944	1,26%	89,28	89,23	90,34	90,23
08/12/2023	308.014	0,92%	85,82	87,89	89,31	88,13
07/12/2023	164.161	1,12%	85,82	86,57	87,39	87,33
06/12/2023	121.991	-0,13%	85,82	86,23	87,13	86,36
05/12/2023	152.908	-0,62%	85,82	85,97	86,58	86,47
04/12/2023	245.646	-0,12%	86,33	85,73	87,06	87,01
01/12/2023	172.720	-0,67%	87,26	86,01	87,28	87,11
30/11/2023	245.187	1,53%	87,26	86,78	87,71	87,70
29/11/2023	305.344	1,97%	85,58	85,475	86,40	86,38
28/11/2023	127.939	-0,15%	84,38	84,28	84,97	84,71
27/11/2023	220.257	0,20%	84,89	84,50	85,02	84,84
24/11/2023	151.137	-1,11%	86,13	84,32	84,89	84,94
23/11/2023	237.897	-0,08%	86,13	85,62	86,53	85,75
22/11/2023	237.886	0,08%	86,13	85,62	86,53	85,89
21/11/2023	228.440	-0,49%	85,38	85,46	86,08	85,82
20/11/2023	228.413	1,40%	85,38	85,38	86,3747	86,24
17/11/2023	228.067	0,14%	85,10	84,87	85,56	85,05
16/11/2023	296.763	-0,42%	84,82	84,56	85,54	84,93
15/11/2023	430.606	1,67%	84,82	84,82	85,55	85,29
14/11/2023	316.610	2,83%	81,72	83,405	82,2099	83,89
13/11/2023	453.621	0,03%	81,72	81,561	82,2099	81,58
10/11/2023	183.392	0,79%	81,60	80,89	81,85	81,56
09/11/2023	236.025	-0,16%	80,66	80,79	81,72	80,92
08/11/2023	289.957	0,35%	79,68	80,15	81,17	81,05
07/11/2023	416.099	2,62%	79,68	79,59	80,898	80,77
06/11/2023	259.601	-0,82%	79,01	78,49	79,01	78,71
03/11/2023	319.722	-0,55%	79,79	79,17	80,15	79,36
02/11/2023	266.649	0,94%	78,79	79,33	79,90	79,77
01/11/2023	448.776	0,51%	78,79	78,31	79,54	79,03
31/10/2023	441.578	1,28%	78,31	78,07	78,84	78,63
30/10/2023	216.028	0,82%	77,50	77,39	78,12	77,64
27/10/2023	186.762	0,78%	77,66	76,8129	78,03	77,11
26/10/2023	617.984	-0,33%	77,74	75,49	77,01	76,51
25/10/2023	796.303	-0,52%	77,74	76,35	78,18	76,76
24/10/2023	1.590.890	12,89%	68,11	74,00	77,32	77,16
23/10/2023	722.554	0,46%	68,11	67,8156	70,11	69,49
20/10/2023	685.563	-1,64%	70,29	68,81	70,29	69,17
19/10/2023	481.140	-0,69%	70,87	70,04	71,18	70,30
18/10/2023	300.981	-1,91%	70,87	70,5459	71,34	70,79
17/10/2023	348.723	-0,26%	70,97	70,90	72,37	72,17
16/10/2023	223.896	1,83%	71,82	71,66	72,45	72,36
13/10/2023	547.203	-0,50%	72,63	69,76	72,80	71,08
12/10/2023	270.088	0,15%	72,00	71,16	72,30	71,44
11/10/2023	177.413	-0,04%	71,49	70,51	71,77	71,33
10/10/2023	208.904	0,17%	70,41	71,26	71,94	71,36