LogiTech International SA Reg (LOGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	168.624	-0,67%	62,30	61,69	62,42	62,14
29/12/2022	255.935	2,73%	62,03	61,83	62,81	62,56
28/12/2022	242.358	-1,28%	61,97	60,78	62,275	60,90
27/12/2022	235.494	0,10%	61,75	61,3524	61,97	61,69
23/12/2022	187.221	0,61%	61,60	60,90	61,759	61,41
22/12/2022	430.693	-1,20%	61,70	60,15	61,82	61,04
21/12/2022	652.709	4,32%	60,76	60,56	62,09	61,78
20/12/2022	441.642	1,25%	58,84	58,60	59,51	59,22
19/12/2022	539.280	-0,03%	59,67	58,30	59,81	58,49
16/12/2022	565.675	-3,85%	58,99	58,025	59,62	58,51
15/12/2022	412.873	-1,70%	61,78	60,68	62,00	60,85
14/12/2022	441.886	-1,40%	62,30	60,81	62,96	61,90
13/12/2022	627.529	2,90%	64,49	62,42	64,58	62,78
12/12/2022	217.829	1,53%	60,25	60,19	61,03	61,01
09/12/2022	228.999	-0,15%	60,21	59,99	60,85	60,09
08/12/2022	309.234	1,02%	59,18	59,01	60,21	60,18
07/12/2022	206.673	-0,68%	59,34	59,0007	59,71	59,57
06/12/2022	762.812	-1,79%	61,41	59,7125	61,40	59,98
05/12/2022	915.089	-2,26%	61,66	60,94	62,22	61,32
02/12/2022	1.265.792	1,37%	61,79	61,78	63,04	62,74
01/12/2022	1.135.023	3,15%	58,47	61,325	62,29	61,89
30/11/2022	1.268.583	7,15%	58,47	58,29	60,605	60,54
29/11/2022	483.116	-0,21%	58,47	57,97	58,87	58,24
28/11/2022	699.185	-1,17%	59,21	58,175	59,97	58,39
25/11/2022	618.179	0,20%	59,21	58,935	59,57	59,08
24/11/2022	888.660	0,05%	58,00	57,96	59,14	58,96
23/11/2022	888.660	0,05%	58,00	57,96	59,14	58,96
22/11/2022	1.538.925	0,16%	57,60	57,25	58,21	57,94
21/11/2022	1.377.495	-1,83%	61,02	57,32	58,29	57,85
18/11/2022	1.312.304	-0,19%	61,02	58,17	59,01	58,93
17/11/2022	1.130.782	-4,05%	61,02	58,27	59,27	59,04
16/11/2022	2.284.194	-4,31%	61,02	59,34	61,135	59,35
15/11/2022	1.633.377	-0,05%	62,17	61,39	62,47	61,97
14/11/2022	305.197	-1,53%	61,15	61,28	62,66	61,35
11/11/2022	842.034	6,75%	61,15	61,00	63,325	62,51
10/11/2022	648.724	7,90%	57,18	56,88	58,79	58,07
09/11/2022	291.258	-1,30%	54,16	53,77	54,87	53,79
08/11/2022	699.224	2,08%	55,02	53,94	55,58	54,55
07/11/2022	446.013	4,35%	52,71	52,27	53,55	53,435
04/11/2022	357.803	5,92%	49,79	49,63	51,22	51,17
03/11/2022	369.794	-1,41%	48,24	47,93	48,75	48,31
02/11/2022	230.605	-1,73%	50,28	49,35	51,36	49,34
01/11/2022	252.720	1,15%	50,28	49,95	51,12	50,21
31/10/2022	370.819	-2,91%	50,28	49,43	50,52	49,64
28/10/2022	328.884	1,23%	50,25	50,1501	51,39	51,13
27/10/2022	313.708	0,83%	51,55	50,95	52,06	51,26
26/10/2022	551.109	0,40%	50,05	49,89	51,72	50,84
25/10/2022	2.618.064	11,05%	50,05	49,66	51,52	50,65
24/10/2022	780.970	2,20%	43,48	44,88	45,95	45,60
21/10/2022	494.932	3,42%	43,48	43,22	44,715	44,585
20/10/2022	364.734	0,42%	43,64	43,19	44,70	43,46
19/10/2022	350.622	-3,91%	43,82	43,045	44,20	43,28
18/10/2022	423.784	-0,26%	46,41	44,71	46,63	45,045
17/10/2022	324.329	2,54%	45,51	45,05	45,905	45,16
14/10/2022	354.571	-3,46%	45,32	43,90	45,40	43,28
13/10/2022	558.115	3,08%	42,03	41,81	45,10	44,83
12/10/2022	420.320	-0,18%	43,44	42,97	43,79	43,49
11/10/2022	476.449	-1,65%	44,19	43,26	44,47	43,57
10/10/2022	533.104	0,63%	44,20	43,57	44,55	44,295
07/10/2022	749.668	-7,46%	44,33	43,75	45,08	43,53
06/10/2022	288.153	-1,82%	47,58	46,78	47,81	47,06
05/10/2022	278.000	0,61%	47,19	46,76	48,20	47,93
04/10/2022	720.239	5,38%	47,87	47,42	48,52	48,15
03/10/2022	706.150	-0,67%	44,91	44,8575	46,08	45,69
30/09/2022	487.496	-1,27%	45,66	45,90	47,08	46,00
29/09/2022	430.197	-2,43%	45,66	45,35	46,27	46,27
28/09/2022	429.393	3,47%	46,33	46,18	47,60	47,42
27/09/2022	568.572	2,85%	45,42	45,42	46,49	45,83
26/09/2022	400.443	-1,17%	45,64	44,51	45,70	44,56
23/09/2022	539.559	-1,22%	45,64	45,41	46,16	46,09
22/09/2022	429.301	-0,85%	46,76	46,05	47,03	46,66
21/09/2022	252.172	-0,97%	47,62	47,04	48,28	47,06
20/09/2022	327.549	-1,78%	47,89	47,50	48,44	47,52
19/09/2022	389.457	-0,94%	48,02	47,89	48,49	48,38
16/09/2022	331.484	0,08%	49,55	48,47	49,43	48,89
15/09/2022	363.827	-1,59%	49,55	48,70	50,36	48,85
14/09/2022	390.968	-0,42%	49,75	49,14	50,09	49,64
13/09/2022	476.675	-4,37%	50,76	49,64	51,16	49,85
12/09/2022	494.731	3,09%	46,67	51,91	52,89	52,13
09/09/2022	408.574	4,17%	46,67	49,75	50,79	50,23
08/09/2022	495.063	-1,38%	46,67	46,45	48,28	47,90
07/09/2022	411.322	1,61%	47,65	47,59	48,595	48,57
06/09/2022	409.903	-2,05%	48,83	47,52	48,90	47,80
05/09/2022	328.671	-1,75%	49,69	48,5474	50,28	48,80
02/09/2022	328.671	-1,75%	49,69	48,5474	50,28	48,80
01/09/2022	629.664	-1,19%	48,88	48,43	49,795	49,67
31/08/2022	484.259	-0,97%	50,00	49,93	50,56	50,27
30/08/2022	335.331	-0,74%	51,24	50,36	51,53	50,76
29/08/2022	351.269	0,67%	50,86	50,62	51,625	51,14
26/08/2022	455.132	-5,70%	53,48	50,69	53,49	50,80
25/08/2022	195.403	2,41%	52,86	52,81	53,89	53,87
24/08/2022	282.978	0,29%	52,43	52,42	53,01	52,59
23/08/2022	338.162	-0,66%	51,99	51,961	53,04	52,44
22/08/2022	368.022	-3,03%	55,66	52,47	53,67	52,79
19/08/2022	279.362	-3,18%	55,66	54,25	55,81	54,44
18/08/2022	372.236	-0,62%	56,35	55,93	56,64	56,23
17/08/2022	490.147	-2,73%	57,84	56,21	57,25	56,58
16/08/2022	262.038	-0,72%	57,84	57,62	58,54	58,16
15/08/2022	317.324	-0,93%	58,62	57,93	58,80	58,58
12/08/2022	549.127	1,97%	58,54	58,17	59,31	59,13