LogiTech International SA Reg (LOGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	265.942	0,66%	65,50	65,50	66,28	65,82
19-05-2023	334.343	2,54%	65,48	65,185	65,88	65,39
18-05-2023	160.224	0,38%	63,63	63,575	64,30	63,77
17-05-2023	258.783	0,33%	63,15	62,87	63,61	63,53
16-05-2023	466.296	-0,83%	63,60	63,03	64,02	63,32
15-05-2023	175.066	1,40%	63,41	63,37	63,925	63,85
12-05-2023	243.966	-1,84%	63,23	62,7675	63,38	62,97
11-05-2023	259.559	0,39%	63,75	63,35	64,20	64,15
10-05-2023	212.766	-0,05%	64,60	63,30	64,60	63,90
09-05-2023	243.217	-0,93%	63,23	63,11	64,06	63,93
08-05-2023	170.336	0,31%	64,13	64,01	64,54	64,53
05-05-2023	331.989	0,91%	64,06	63,77	64,73	64,33
04-05-2023	458.753	1,71%	62,66	62,57	64,12	63,75
03-05-2023	650.216	-1,03%	62,50	62,10	63,72	62,68
02-05-2023	895.010	3,85%	63,00	62,54	63,75	63,33
01-05-2023	636.348	2,56%	59,81	59,76	61,58	60,98
28-04-2023	639.687	3,73%	58,89	58,70	59,495	59,46
27-04-2023	281.256	1,83%	56,54	56,40	57,615	57,32
26-04-2023	389.674	1,08%	56,37	56,20	57,20	56,29
25-04-2023	452.053	-2,96%	56,68	55,59	56,83	55,69
24-04-2023	254.782	0,74%	57,52	57,08	57,675	57,39
21-04-2023	193.815	0,30%	56,95	56,75	57,195	56,97
20-04-2023	249.488	-0,84%	56,35	56,26	57,04	56,80
19-04-2023	501.623	-3,44%	57,23	57,22	57,745	57,28
18-04-2023	328.056	0,02%	59,32	58,81	59,46	59,32
17-04-2023	252.800	1,14%	58,78	58,62	59,355	59,31
14-04-2023	228.971	0,96%	58,70	58,21	59,279	58,64
13-04-2023	354.582	1,84%	57,46	57,19	58,17	58,08
12-04-2023	415.864	0,62%	57,70	56,75	57,74	57,03
11-04-2023	257.630	-0,72%	57,27	56,64	57,33	56,68
10-04-2023	293.473	0,12%	56,57	56,20	57,10	57,09
06-04-2023	246.175	0,58%	56,98	56,70	57,53	57,02
05-04-2023	183.790	-1,39%	56,85	56,41	56,975	56,69
04-04-2023	359.589	0,30%	57,99	57,33	58,32	57,49
03-04-2023	259.093	-1,28%	57,25	56,95	57,43	57,32
31-03-2023	407.052	2,94%	57,49	57,35	58,56	58,06
30-03-2023	294.560	2,14%	56,96	56,355	56,995	56,40
29-03-2023	207.658	3,22%	54,92	54,74	55,30	55,22
28-03-2023	275.212	0,36%	53,59	52,77	53,65	53,50
27-03-2023	238.099	0,08%	53,50	53,03	53,645	53,31
24-03-2023	284.593	-1,04%	53,04	52,53	53,315	53,27
23-03-2023	193.780	1,38%	53,98	53,36	54,61	53,83
22-03-2023	171.408	-1,10%	53,70	53,055	54,46	53,10
21-03-2023	205.857	0,79%	53,90	53,38	54,01	53,69
20-03-2023	390.887	0,08%	52,87	52,75	53,405	53,27
17-03-2023	449.581	-0,43%	53,72	52,8247	53,73	53,23
16-03-2023	382.668	1,35%	52,22	52,19	53,65	53,46
15-03-2023	491.259	-1,40%	51,68	51,675	52,94	52,75
14-03-2023	444.074	0,75%	53,40	52,97	53,70	53,50
13-03-2023	525.904	0,95%	52,06	52,02	53,63	53,10
10-03-2023	432.128	-0,83%	53,61	52,29	53,61	52,60
09-03-2023	509.541	0,65%	53,18	53,02	54,42	53,04
08-03-2023	1.119.634	1,97%	50,26	50,26	53,625	52,70
07-03-2023	361.954	-3,19%	52,99	51,405	53,09	51,68
06-03-2023	196.850	-0,63%	53,90	53,26	54,105	53,38
03-03-2023	275.507	0,52%	53,63	53,31	54,0877	53,72
02-03-2023	306.354	0,85%	52,43	52,38	53,90	53,44
01-03-2023	540.215	-2,86%	54,26	52,86	54,26	52,99
28-02-2023	288.553	-1,41%	54,68	54,54	55,00	54,55
27-02-2023	197.942	0,73%	55,37	55,06	55,52	55,33
24-02-2023	319.797	-0,74%	54,65	54,436	55,23	54,93
23-02-2023	317.876	2,01%	55,53	54,82	55,662	55,34
22-02-2023	380.656	-0,97%	54,47	53,97	54,77	54,25
21-02-2023	714.988	-5,27%	56,62	54,75	56,92	54,78
20-02-2023	239.815	-0,48%	57,63	57,27	57,97	57,83
17-02-2023	239.815	-0,48%	57,63	57,27	57,97	57,83
16-02-2023	218.205	-1,01%	58,04	57,95	58,83	58,11
15-02-2023	217.100	0,51%	58,06	58,03	58,72	58,70
14-02-2023	251.931	0,19%	57,97	57,62	58,77	58,40
13-02-2023	373.229	2,16%	57,17	57,14	58,34	58,29
10-02-2023	431.865	-1,55%	56,90	56,4903	57,22	57,06
09-02-2023	438.477	-0,12%	58,34	57,80	58,61	57,96
08-02-2023	325.091	-1,68%	59,00	57,775	59,18	58,03
07-02-2023	569.458	0,85%	58,16	57,67	59,18	59,02
06-02-2023	454.835	-3,48%	59,63	58,455	59,665	58,52
03-02-2023	473.737	-0,02%	59,95	59,95	61,34	60,51
02-02-2023	620.638	2,09%	59,74	59,435	61,0499	60,52
01-02-2023	377.843	1,56%	58,03	57,78	59,58	59,28
31-01-2023	350.345	0,45%	57,76	57,72	58,41	58,37
30-01-2023	352.794	-1,99%	58,52	58,00	58,87	58,11
27-01-2023	529.939	0,49%	58,45	58,42	59,71	59,29
26-01-2023	661.177	2,24%	58,40	57,51	59,08	59,00
25-01-2023	434.674	-0,35%	56,69	56,39	57,76	57,71
24-01-2023	926.684	0,64%	57,23	57,20	58,83	57,91
23-01-2023	834.750	2,58%	55,61	55,60	57,57	57,28
20-01-2023	703.928	-0,52%	54,90	54,43	56,00	55,75
19-01-2023	428.313	0,47%	56,02	55,33	56,32	56,04
18-01-2023	588.200	1,66%	56,17	55,76	56,82	55,78
17-01-2023	650.537	0,24%	54,86	54,42	55,26	54,87
16-01-2023	1.250.250	-3,00%	54,08	54,0328	55,195	54,96
13-01-2023	1.250.250	-3,00%	54,08	54,0328	55,195	54,96
12-01-2023	2.601.155	-16,80%	56,42	55,52	57,87	56,70
11-01-2023	377.508	1,41%	67,58	67,06	68,17	68,15
10-01-2023	353.098	1,51%	66,65	66,09	67,20	67,20
09-01-2023	415.664	0,30%	67,15	66,105	67,52	66,20
06-01-2023	542.491	2,87%	65,03	64,46	66,15	65,89
05-01-2023	254.812	0,61%	63,66	63,215	64,10	64,05
04-01-2023	371.940	1,35%	64,45	63,30	64,89	63,66
03-01-2023	301.400	0,90%	62,83	62,10	63,51	62,81
02-01-2023	168.624	-0,67%	62,30	61,69	62,42	62,14