Logista Integral SA Historical Data - 5CI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Logista Integral SA (5CI)
Logista Integral SA (5CI) Historical

Logista Integral SA (5CI)

27.34

0.04

( 0.15% )

Updated: 22:40:59

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-0.942028985507	27.6	27.68	26.94	31	27.13448718	DE
4	-0.04	-0.146092037984	27.38	28.16	26.94	195	27.82848795	DE
12	0.16	0.588668138337	27.18	28.16	26.18	329	27.36376748	DE
26	1.84	7.21568627451	25.5	28.16	24.66	367	26.72886772	DE
52	3.54	14.8739495798	23.8	28.16	22.7	439	26.15143222	DE
156	2.32	9.27258193445	25.02	28.16	22.7	429	26.12481995	DE
260	2.32	9.27258193445	25.02	28.16	22.7	429	26.12481995	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	27.32	0.38	1.41	27.32	27.32	27.32	2
1727295960	26.94	-0.18	-0.66	27.12	27.12	26.94	53
1727209560	27.12	-0.28	-1.02	27.26	27.28	27.06	62
1727123160	27.4	-0.04	-0.15	27.66	27.66	27.4	27
1726864020	27.44	-0.38	-1.37	27.6	27.68	27.44	12
1726777560	27.82	0.14	0.51	27.72	27.82	27.72	36
1726691220	27.68	-0.28	-1.00	27.72	27.72	27.68	45
1726604760	27.96	-0.04	-0.14	28.02	28.14	27.96	425
1726518420	28	-0.04	-0.14	27.96	28	27.92	5
1726259160	28.04	0.04	0.14	28.02	28.16	28.02	86
1726172760	28	-0.02	-0.07	27.9	28	27.9	104
1726086360	28.02	0.32	1.16	27.74	28.02	27.62	624
1725999960	27.7	-0.08	-0.29	27.66	27.88	27.66	8
1725913620	27.78	0.2	0.73	27.7	27.82	27.64	50
1725654360	27.58	-0.28	-1.01	27.62	27.8	27.54	346
1725567960	27.86	0.04	0.14	27.8	28.12	27.8	449
1725481560	27.82	0	0.00	27.5	27.98	27.4	854
1725395160	27.82	-0.06	-0.22	27.84	27.94	27.78	168
1725308760	27.88	0.1	0.36	27.78	27.88	27.64	134
1725049560	27.78	0.36	1.31	27.38	27.84	27.38	412
1724963160	27.42	-0.02	-0.07	27.42	27.46	27.32	232
1724876760	27.44	0.34	1.25	27.2	27.44	27.02	340
1724790420	27.1	-0.44	-1.60	27.22	27.22	26.78	706
1724704020	27.54	0.04	0.15	27.5	27.64	27.46	1129
1724444820	27.5	0.1	0.36	27.6	27.62	27.48	217
1724358420	27.4	-0.04	-0.15	27.38	27.48	27.32	213
1724271960	27.44	0.06	0.22	27.34	27.44	27.32	94
1724185560	27.38	-0.22	-0.80	27.58	27.62	27.38	169
1724099220	27.6	0.34	1.25	27.24	27.6	27.18	1990
1723840020	27.26	0.12	0.44	27.26	27.28	27.16	2013
1723753620	27.14	0.04	0.15	27.1	27.16	27.1	22
1723667160	27.1	0.24	0.89	27	27.1	26.9	12
1723580760	26.86	0.12	0.45	26.88	26.88	26.8	776
1723494360	26.74	-0.14	-0.52	26.96	26.96	26.7	455
1723235220	26.88	0.38	1.43	26.5	26.88	26.5	289
1723148820	26.5	-0.12	-0.45	26.66	26.66	26.5	41
1723062360	26.62	0.2	0.76	26.5	26.62	26.5	40
1722975960	26.42	0.1	0.38	26.5	26.5	26.18	75
1722889620	26.32	-0.8	-2.95	26.2	26.54	26.2	1152
1722630360	27.12	0.02	0.07	26.92	27.46	26.84	28
1722544020	27.1	-0.12	-0.44	27.32	27.32	27.1	116
1722457560	27.22	-0.02	-0.07	27.52	27.52	27	562
1722371220	27.24	-0.06	-0.22	27.26	27.36	27.22	1245
1722284760	27.3	0.04	0.15	27.2	27.36	27.12	412
1722025620	27.26	0.08	0.29	26.98	27.32	26.98	488
1721939160	27.18	-0.44	-1.59	27.22	27.8	26.9	257
1721852820	27.62	-0.1	-0.36	27.58	27.72	27.52	87
1721766420	27.72	-0.28	-1.00	27.84	27.84	27.72	35
1721679960	28	0.5	1.82	27.62	28	27.62	315
1721420760	27.5	-0.2	-0.72	27.74	27.74	27.44	101
1721334360	27.7	0.18	0.65	27.62	27.78	27.62	484
1721248020	27.52	-0.08	-0.29	27.54	27.54	27.3	21
1721161560	27.6	0.12	0.44	27.36	27.64	27.26	160
1721075160	27.48	0.08	0.29	27.28	27.58	27.28	44
1720815960	27.4	0.04	0.15	27.48	27.5	27.34	650
1720729560	27.36	0.54	2.01	26.9	27.42	26.82	549
1720643220	26.82	0.22	0.83	26.7	26.84	26.7	28
1720556760	26.6	-0.64	-2.35	27.34	27.34	26.6	16
1720470360	27.24	0.14	0.52	27.16	27.3	27.16	63
1720211220	27.1	-0.1	-0.37	27.18	27.18	27.1	204
1720124820	27.2	0.54	2.03	27.2	27.2	27.2	9
1720038420	26.66	0.14	0.53	26.66	26.84	26.66	626
1719952020	26.52	-0.14	-0.53	26.4	26.52	26.4	271
1719865620	26.66	0.26	0.98	26.92	26.92	26.6	3471
1719606420	26.4	-0.26	-0.98	26.72	26.72	26.4	1104
1719520020	26.66	-0.22	-0.82	26.84	26.86	26.6	235

Logista Integral

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions