Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LOGG3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 23.19 | -0.42 | -1.78% | 23.44 | 23.80 | 23.19 | 2,577 |
| 26 Jun 2024 | 23.61 | 0.29 | 1.24% | 23.79 | 23.79 | 23.12 | 2,208 |
| 25 Jun 2024 | 23.32 | -0.44 | -1.85% | 23.88 | 23.88 | 23.32 | 7,591 |
| 24 Jun 2024 | 23.76 | 1.46 | 6.55% | 22.79 | 23.76 | 22.79 | 3,254 |
| 21 Jun 2024 | 22.30 | 0.48 | 2.20% | 22.11 | 22.62 | 22.00 | 1,792 |
| 20 Jun 2024 | 21.82 | 0.59 | 2.78% | 21.78 | 22.47 | 21.78 | 1,404 |
| 19 Jun 2024 | 21.23 | -0.37 | -1.71% | 21.55 | 21.95 | 21.23 | 1,221 |
| 18 Jun 2024 | 21.60 | -0.14 | -0.64% | 21.79 | 21.99 | 21.59 | 1,037 |
| 17 Jun 2024 | 21.74 | -0.37 | -1.67% | 22.45 | 22.45 | 21.74 | 1,057 |
| 14 Jun 2024 | 22.11 | 0.24 | 1.10% | 21.62 | 22.52 | 21.53 | 1,500 |
| 13 Jun 2024 | 21.87 | 0.08 | 0.37% | 21.78 | 22.13 | 21.52 | 1,127 |
| 12 Jun 2024 | 21.79 | -0.52 | -2.33% | 22.48 | 22.70 | 21.79 | 764 |
| 11 Jun 2024 | 22.31 | 0.63 | 2.91% | 21.72 | 22.43 | 21.68 | 1,562 |
| 10 Jun 2024 | 21.68 | -0.11 | -0.50% | 21.84 | 22.07 | 21.59 | 1,581 |
| 07 Jun 2024 | 21.79 | -0.39 | -1.76% | 21.81 | 22.10 | 21.79 | 1,389 |
| 06 Jun 2024 | 22.18 | 0.16 | 0.73% | 21.99 | 22.40 | 21.73 | 1,310 |
| 05 Jun 2024 | 22.02 | -0.02 | -0.09% | 21.70 | 22.02 | 21.70 | 1,316 |
| 04 Jun 2024 | 22.04 | -0.02 | -0.09% | 22.64 | 22.64 | 21.73 | 1,035 |
| 03 Jun 2024 | 22.06 | 0.66 | 3.08% | 21.68 | 22.64 | 21.41 | 2,127 |
| 31 May 2024 | 21.40 | 0.07 | 0.33% | 21.73 | 21.73 | 21.31 | 1,594 |
| 29 May 2024 | 21.33 | -0.43 | -1.98% | 21.97 | 21.97 | 21.33 | 7,616 |
| 28 May 2024 | 21.76 | -0.34 | -1.54% | 21.78 | 22.71 | 21.76 | 1,893 |
| 27 May 2024 | 22.10 | 0.11 | 0.50% | 22.00 | 22.16 | 21.86 | 885 |
| 24 May 2024 | 21.99 | -0.24 | -1.08% | 21.79 | 22.24 | 21.79 | 794 |
| 23 May 2024 | 22.23 | -0.16 | -0.71% | 22.44 | 22.53 | 21.81 | 2,134 |
| 22 May 2024 | 22.39 | -0.38 | -1.67% | 23.14 | 23.14 | 22.22 | 1,917 |
| 21 May 2024 | 22.77 | 0.38 | 1.70% | 22.44 | 23.24 | 22.44 | 1,693 |
| 20 May 2024 | 22.39 | -0.40 | -1.76% | 22.71 | 22.97 | 22.39 | 1,443 |
| 17 May 2024 | 22.79 | -0.15 | -0.65% | 22.77 | 23.33 | 22.57 | 1,275 |
| 16 May 2024 | 22.94 | -0.05 | -0.22% | 22.32 | 23.21 | 22.32 | 2,035 |
| 15 May 2024 | 22.99 | 0.07 | 0.31% | 22.90 | 23.00 | 22.50 | 1,672 |
| 14 May 2024 | 22.92 | 0.32 | 1.42% | 22.36 | 22.92 | 22.36 | 2,017 |
| 13 May 2024 | 22.60 | 0.11 | 0.49% | 22.63 | 22.80 | 22.19 | 1,305 |
| 10 May 2024 | 22.49 | 0.49 | 2.23% | 21.97 | 22.90 | 21.97 | 1,557 |
| 09 May 2024 | 22.00 | -0.76 | -3.34% | 22.73 | 22.73 | 21.95 | 1,342 |
| 08 May 2024 | 22.76 | -0.10 | -0.44% | 22.68 | 22.78 | 22.32 | 1,292 |
| 07 May 2024 | 22.86 | 0.26 | 1.15% | 22.50 | 22.91 | 22.50 | 1,324 |
| 06 May 2024 | 22.60 | -0.39 | -1.70% | 22.63 | 23.08 | 22.53 | 2,631 |
| 03 May 2024 | 22.99 | 1.05 | 4.79% | 22.29 | 23.12 | 22.29 | 3,908 |
| 02 May 2024 | 21.94 | -0.02 | -0.09% | 21.76 | 22.40 | 21.61 | 2,131 |
| 30 Abr 2024 | 21.96 | -0.24 | -1.08% | 22.06 | 22.06 | 21.50 | 2,258 |
| 29 Abr 2024 | 22.20 | 0.34 | 1.56% | 22.03 | 22.20 | 21.51 | 1,283 |
| 26 Abr 2024 | 21.86 | -0.12 | -0.55% | 22.03 | 22.20 | 21.50 | 2,498 |
| 25 Abr 2024 | 21.98 | 0.98 | 4.67% | 21.54 | 22.30 | 21.27 | 3,117 |
| 24 Abr 2024 | 21.00 | -0.37 | -1.73% | 21.65 | 21.65 | 20.90 | 1,810 |
| 23 Abr 2024 | 21.37 | -0.43 | -1.97% | 21.24 | 21.55 | 21.07 | 1,292 |
| 22 Abr 2024 | 21.80 | 0.47 | 2.20% | 21.65 | 22.01 | 21.51 | 1,257 |
| 19 Abr 2024 | 21.33 | -0.07 | -0.33% | 21.41 | 22.19 | 21.33 | 1,370 |
| 18 Abr 2024 | 21.40 | 0.20 | 0.94% | 21.48 | 21.85 | 21.05 | 2,177 |
| 17 Abr 2024 | 21.20 | -0.20 | -0.93% | 21.47 | 21.90 | 21.20 | 1,810 |
| 16 Abr 2024 | 21.40 | -0.30 | -1.38% | 21.35 | 21.71 | 20.89 | 3,116 |
| 15 Abr 2024 | 21.70 | -0.46 | -2.08% | 22.25 | 22.25 | 21.40 | 3,335 |
| 12 Abr 2024 | 22.16 | -0.82 | -3.57% | 22.79 | 22.92 | 22.02 | 4,356 |
| 11 Abr 2024 | 22.98 | 0.88 | 3.98% | 22.24 | 23.00 | 22.13 | 5,319 |
| 10 Abr 2024 | 22.10 | -0.32 | -1.43% | 22.33 | 22.53 | 22.10 | 1,866 |
| 09 Abr 2024 | 22.42 | 0.42 | 1.91% | 22.14 | 22.88 | 22.14 | 935 |
| 08 Abr 2024 | 22.00 | -0.08 | -0.36% | 21.88 | 22.32 | 21.80 | 2,279 |
| 05 Abr 2024 | 22.08 | 0.23 | 1.05% | 21.86 | 22.20 | 21.57 | 1,395 |
| 04 Abr 2024 | 21.85 | 0.30 | 1.39% | 21.84 | 22.15 | 21.51 | 1,990 |
| 03 Abr 2024 | 21.55 | -0.59 | -2.66% | 22.05 | 22.20 | 21.55 | 1,796 |
| 02 Abr 2024 | 22.14 | 0.14 | 0.64% | 21.69 | 22.20 | 21.37 | 2,391 |
| 01 Abr 2024 | 22.00 | -0.66 | -2.91% | 22.67 | 22.87 | 22.00 | 1,986 |
