LogiTech International SA Reg (LOGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	198.622	0,00%	70,41	70,105	71,31	71,24
06-10-2023	256.741	1,27%	70,52	70,19	71,69	71,24
05-10-2023	227.361	0,36%	70,01	69,74	70,58	70,35
04-10-2023	239.837	2,10%	68,65	69,55	70,375	70,10
03-10-2023	145.467	-0,82%	68,65	68,41	69,07	68,66
02-10-2023	211.064	0,42%	69,89	68,70	69,30	69,23
29-09-2023	246.227	1,00%	69,89	68,90	69,89	68,94
28-09-2023	294.762	1,01%	68,87	67,8877	68,80	68,26
27-09-2023	321.972	1,75%	68,87	67,09	68,87	67,58
26-09-2023	482.675	-3,46%	68,38	65,31	66,97	66,42
25-09-2023	278.558	-1,18%	71,54	67,80	68,845	68,80
22-09-2023	261.869	-0,10%	71,54	70,72	71,39	70,81
21-09-2023	240.294	-1,28%	71,54	70,87	71,80	70,88
20-09-2023	362.286	-0,26%	71,92	71,64	72,25	71,80
19-09-2023	290.909	0,57%	71,92	71,56	72,15	71,99
18-09-2023	253.836	0,07%	70,50	71,18	71,9164	71,58
15-09-2023	586.181	1,79%	70,50	70,75	72,07	71,53
14-09-2023	215.164	-0,44%	70,50	69,5634	70,42	70,27
13-09-2023	207.388	0,11%	70,50	70,16	70,71	70,58
12-09-2023	346.801	-0,40%	70,50	70,49	71,05	70,50
11-09-2023	191.653	0,96%	70,77	70,02	71,06	70,78
08-09-2023	215.883	-1,04%	70,66	69,9638	71,03	70,11
07-09-2023	298.400	-1,87%	71,88	70,23	70,98	70,85
06-09-2023	564.852	1,15%	71,88	71,63	72,46	72,20
05-09-2023	613.293	2,63%	70,41	70,185	71,65	71,38
04-09-2023	280.078	1,06%	69,40	69,27	69,95	69,55
01-09-2023	280.078	1,06%	69,40	69,27	69,95	69,55
31-08-2023	427.994	-0,39%	69,40	68,67	69,64	68,82
30-08-2023	274.199	0,39%	67,81	68,32	69,17	69,09
29-08-2023	250.317	1,55%	67,81	67,35	68,91	68,82
28-08-2023	153.786	0,82%	67,81	67,66	68,04	67,77
25-08-2023	167.146	1,16%	67,11	66,435	67,51	67,22
24-08-2023	163.854	-2,29%	67,35	66,45	67,92	66,45
23-08-2023	229.774	1,24%	67,35	67,43	68,535	68,01
22-08-2023	223.396	0,49%	67,35	67,10	67,69	67,18
21-08-2023	255.097	0,89%	66,27	66,255	67,00	66,85
18-08-2023	189.983	0,26%	66,56	65,41	66,37	66,26
17-08-2023	272.134	-0,96%	66,56	66,08	66,74	66,09
16-08-2023	212.714	-1,19%	67,45	66,63	67,6109	66,73
15-08-2023	215.671	-0,63%	67,75	67,53	68,17	67,53
14-08-2023	216.482	0,85%	67,52	66,79	68,00	67,96
11-08-2023	232.159	-0,93%	67,52	67,22	67,885	67,39
10-08-2023	502.984	0,73%	68,79	67,84	69,25	68,02
09-08-2023	170.943	-0,46%	67,68	67,37	67,93	67,53
08-08-2023	391.403	-0,59%	67,67	67,24	68,11	67,9585
07-08-2023	390.891	0,10%	68,83	68,12	68,83	68,36
04-08-2023	403.244	0,19%	68,32	68,23	69,47	68,29
03-08-2023	336.541	-0,92%	68,32	68,16	68,795	68,16
02-08-2023	342.985	-0,20%	68,23	68,05	69,055	68,79
01-08-2023	701.848	-0,65%	68,73	68,18	69,095	68,93
31-07-2023	690.550	-2,94%	70,22	69,23	71,57	69,38
28-07-2023	536.399	-0,10%	70,53	70,51	71,49	71,48
27-07-2023	589.767	-1,15%	68,19	71,40	73,69	71,55
26-07-2023	874.951	1,20%	68,19	70,68	72,53	72,38
25-07-2023	2.651.609	14,25%	68,19	68,18	71,925	71,93
24-07-2023	560.799	-0,80%	63,34	62,95	63,77	62,96
21-07-2023	344.751	0,91%	63,26	63,02	63,60	63,47
20-07-2023	267.047	-0,79%	63,26	62,735	63,52	62,90
19-07-2023	236.365	-0,60%	63,43	63,16	63,66	63,40
18-07-2023	309.049	0,02%	63,38	63,485	64,10	63,78
17-07-2023	271.878	1,43%	63,38	63,11	63,995	63,77
14-07-2023	352.091	0,11%	62,99	62,76	63,27	62,87
13-07-2023	267.662	2,21%	62,36	62,1384	62,81	62,80
12-07-2023	263.733	1,02%	62,02	61,185	62,07	61,44
11-07-2023	321.820	1,79%	60,70	60,37	60,88	60,82
10-07-2023	290.988	0,08%	59,76	59,37	59,91	59,75
07-07-2023	303.487	2,33%	58,42	59,17	60,08	59,70
06-07-2023	281.610	-1,62%	58,42	57,80	58,47	58,34
05-07-2023	466.653	1,04%	59,56	59,22	59,80	59,30
04-07-2023	151.953	-1,20%	59,11	58,645	59,28	58,69
03-07-2023	151.952	-1,20%	59,11	58,645	59,28	58,69
30-06-2023	266.140	0,94%	58,99	58,96	59,615	59,07
29-06-2023	246.267	0,29%	57,78	58,13	58,73	58,52
28-06-2023	476.536	2,13%	57,78	57,72	58,36	58,55
27-06-2023	411.585	3,75%	56,42	56,29	57,5355	57,33
26-06-2023	265.291	-0,97%	55,40	55,22	55,80	55,26
23-06-2023	266.383	0,16%	55,58	55,45	55,91	55,80
22-06-2023	518.830	2,15%	55,32	55,255	56,23	55,71
21-06-2023	544.805	-2,69%	54,67	53,92	54,80	54,54
20-06-2023	407.932	-1,51%	56,40	55,70	56,81	56,05
19-06-2023	575.788	-1,59%	57,61	56,79	58,13	56,91
16-06-2023	575.788	-1,59%	57,61	56,79	58,13	56,91
15-06-2023	649.122	1,80%	56,55	56,50	57,8799	57,83
14-06-2023	3.060.380	-11,10%	56,78	55,67	57,6697	56,81
13-06-2023	237.875	0,44%	63,46	63,50	64,29	63,90
12-06-2023	210.753	0,90%	63,46	63,07	63,62	63,62
09-06-2023	225.526	-0,27%	63,32	62,945	63,57	63,05
08-06-2023	204.215	0,45%	63,18	62,99	63,435	63,22
07-06-2023	429.826	-0,46%	63,10	62,72	63,64	62,94
06-06-2023	267.261	0,96%	62,41	62,24	63,49	63,23
05-06-2023	310.339	-1,59%	63,00	62,42	63,35	62,63
02-06-2023	270.903	0,22%	63,70	63,20	63,99	63,64
01-06-2023	287.513	-0,53%	63,62	63,19	64,03	63,50
31-05-2023	261.528	-1,17%	65,56	64,82	65,74	58,36
30-05-2023	261.528	-1,17%	65,56	64,82	65,74	65,05
29-05-2023	283.794	2,17%	65,73	65,58	66,30	65,82
26-05-2023	283.794	2,17%	65,73	65,58	66,30	65,82
25-05-2023	322.430	1,43%	64,04	64,12	65,40	64,42
24-05-2023	288.641	-1,95%	64,04	63,32	64,045	63,51
23-05-2023	218.576	-1,60%	65,37	64,63	65,42	64,77