Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LOGN3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 38.75 | -0.33 | -0.84% | 38.93 | 39.52 | 38.75 | 11,500 |
| 15 May 2024 | 39.08 | -0.02 | -0.05% | 38.85 | 39.77 | 38.33 | 21,500 |
| 14 May 2024 | 39.10 | 0.60 | 1.56% | 39.03 | 40.22 | 38.10 | 37,100 |
| 13 May 2024 | 38.50 | -1.00 | -2.53% | 39.49 | 40.28 | 38.50 | 36,000 |
| 10 May 2024 | 39.50 | -1.50 | -3.66% | 40.90 | 40.92 | 39.20 | 30,200 |
| 09 May 2024 | 41.00 | 1.00 | 2.50% | 38.86 | 41.99 | 38.74 | 33,900 |
| 08 May 2024 | 40.00 | -0.10 | -0.25% | 39.01 | 40.22 | 38.44 | 15,300 |
| 07 May 2024 | 40.10 | 0.35 | 0.88% | 39.75 | 40.70 | 39.61 | 14,200 |
| 06 May 2024 | 39.75 | -1.25 | -3.05% | 41.03 | 41.03 | 39.70 | 31,500 |
| 03 May 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.47 | 39.36 | 27,400 |
| 02 May 2024 | 41.00 | 2.30 | 5.94% | 39.00 | 41.00 | 39.00 | 21,400 |
| 30 Abr 2024 | 38.70 | -0.55 | -1.40% | 39.01 | 39.88 | 38.70 | 9,200 |
| 29 Abr 2024 | 39.25 | -0.25 | -0.63% | 39.53 | 39.83 | 39.07 | 16,400 |
| 26 Abr 2024 | 39.50 | 0.21 | 0.53% | 39.96 | 40.99 | 38.87 | 27,600 |
| 25 Abr 2024 | 39.29 | -0.11 | -0.28% | 39.41 | 39.58 | 38.55 | 21,200 |
| 24 Abr 2024 | 39.40 | 1.89 | 5.04% | 38.24 | 39.78 | 38.24 | 20,600 |
| 23 Abr 2024 | 37.51 | -0.24 | -0.64% | 37.55 | 39.30 | 37.51 | 20,800 |
| 22 Abr 2024 | 37.75 | -0.24 | -0.63% | 37.48 | 38.20 | 37.18 | 17,800 |
| 19 Abr 2024 | 37.99 | 1.29 | 3.51% | 36.49 | 37.99 | 36.28 | 28,700 |
| 18 Abr 2024 | 36.70 | 1.35 | 3.82% | 35.66 | 37.32 | 35.43 | 36,200 |
| 17 Abr 2024 | 35.35 | -0.35 | -0.98% | 35.60 | 36.18 | 35.35 | 26,400 |
| 16 Abr 2024 | 35.70 | -0.30 | -0.83% | 35.69 | 36.59 | 34.86 | 31,600 |
| 15 Abr 2024 | 36.00 | -0.30 | -0.83% | 36.35 | 36.82 | 35.85 | 30,700 |
| 12 Abr 2024 | 36.30 | -1.82 | -4.77% | 37.36 | 37.77 | 36.05 | 44,700 |
| 11 Abr 2024 | 38.12 | 2.07 | 5.74% | 36.19 | 38.12 | 35.80 | 38,000 |
| 10 Abr 2024 | 36.05 | -1.15 | -3.09% | 36.83 | 37.17 | 35.80 | 31,500 |
| 09 Abr 2024 | 37.20 | -1.25 | -3.25% | 38.26 | 38.45 | 36.50 | 41,200 |
| 08 Abr 2024 | 38.45 | 3.96 | 11.48% | 34.96 | 38.84 | 34.77 | 57,200 |
| 05 Abr 2024 | 34.49 | -0.85 | -2.41% | 36.11 | 36.47 | 34.49 | 28,300 |
| 04 Abr 2024 | 35.34 | 0.31 | 0.88% | 35.76 | 36.20 | 35.01 | 39,000 |
| 03 Abr 2024 | 35.03 | 1.43 | 4.26% | 33.03 | 35.03 | 33.01 | 34,000 |
| 02 Abr 2024 | 33.60 | -1.12 | -3.23% | 34.61 | 34.61 | 31.50 | 179,900 |
| 01 Abr 2024 | 34.72 | -4.32 | -11.07% | 38.94 | 39.03 | 34.72 | 154,300 |
| 28 Mar 2024 | 39.04 | 1.35 | 3.58% | 37.45 | 39.79 | 37.19 | 32,400 |
| 27 Mar 2024 | 37.69 | 0.33 | 0.88% | 37.40 | 39.00 | 37.01 | 30,600 |
| 26 Mar 2024 | 37.36 | -0.04 | -0.11% | 37.70 | 38.07 | 37.36 | 11,200 |
| 25 Mar 2024 | 37.40 | -0.35 | -0.93% | 37.77 | 37.83 | 37.40 | 13,200 |
| 22 Mar 2024 | 37.75 | -0.01 | -0.03% | 38.16 | 38.69 | 37.75 | 9,700 |
| 21 Mar 2024 | 37.76 | 0.01 | 0.03% | 37.77 | 38.15 | 37.75 | 12,400 |
| 20 Mar 2024 | 37.75 | -1.90 | -4.79% | 39.65 | 40.26 | 37.70 | 31,200 |
| 19 Mar 2024 | 39.65 | 1.03 | 2.67% | 38.70 | 39.83 | 38.55 | 10,900 |
| 18 Mar 2024 | 38.62 | 0.72 | 1.90% | 38.40 | 39.54 | 38.13 | 16,700 |
| 15 Mar 2024 | 37.90 | -1.10 | -2.82% | 39.01 | 39.16 | 37.90 | 115,500 |
| 14 Mar 2024 | 39.00 | -0.75 | -1.89% | 40.29 | 40.29 | 38.78 | 22,200 |
| 13 Mar 2024 | 39.75 | 0.00 | 0.00% | 39.71 | 40.01 | 39.65 | 28,300 |
| 12 Mar 2024 | 39.75 | -0.75 | -1.85% | 40.98 | 40.99 | 39.75 | 9,500 |
| 11 Mar 2024 | 40.50 | 0.65 | 1.63% | 40.04 | 40.50 | 39.68 | 9,500 |
| 08 Mar 2024 | 39.85 | -1.04 | -2.54% | 40.49 | 41.17 | 39.82 | 7,500 |
| 07 Mar 2024 | 40.89 | -0.23 | -0.56% | 39.50 | 40.91 | 39.41 | 33,500 |
| 06 Mar 2024 | 41.12 | 1.19 | 2.98% | 39.92 | 42.00 | 39.92 | 25,700 |
| 05 Mar 2024 | 39.93 | 0.33 | 0.83% | 39.55 | 40.50 | 39.27 | 18,300 |
| 04 Mar 2024 | 39.60 | 0.06 | 0.15% | 39.46 | 39.60 | 38.26 | 15,400 |
| 01 Mar 2024 | 39.54 | 1.55 | 4.08% | 37.97 | 39.65 | 37.80 | 26,300 |
| 29 Feb 2024 | 37.99 | -0.31 | -0.81% | 38.09 | 38.34 | 37.54 | 9,200 |
| 28 Feb 2024 | 38.30 | 0.02 | 0.05% | 38.16 | 38.36 | 37.81 | 11,200 |
| 27 Feb 2024 | 38.28 | 1.58 | 4.31% | 36.78 | 38.40 | 36.78 | 21,100 |
| 26 Feb 2024 | 36.70 | -0.09 | -0.24% | 36.78 | 37.33 | 36.70 | 8,600 |
| 23 Feb 2024 | 36.79 | -0.42 | -1.13% | 37.25 | 37.25 | 36.55 | 16,900 |
| 22 Feb 2024 | 37.21 | 0.16 | 0.43% | 36.95 | 37.44 | 36.78 | 13,600 |
| 21 Feb 2024 | 37.05 | 0.16 | 0.43% | 36.90 | 37.78 | 36.68 | 18,800 |
| 20 Feb 2024 | 36.89 | -1.46 | -3.81% | 38.34 | 38.34 | 36.89 | 18,500 |
| 19 Feb 2024 | 38.35 | 0.51 | 1.35% | 37.24 | 38.35 | 36.66 | 11,500 |
