Logista

LOG
🏛️ spain →
28.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 17.42 17.53 17.35 17.53 0.2M
2021-12-29 17.47 17.47 17.25 17.47 0.1M
2021-12-28 17.19 17.49 17.17 17.36 0.2M
2021-12-27 16.70 17.24 16.70 17.12 0.2M
2021-12-23 16.65 16.74 16.62 16.69 0.1M
2021-12-22 16.66 16.66 16.49 16.66 0.1M
2021-12-21 16.58 16.58 16.37 16.54 0.2M
2021-12-20 16.11 16.33 16.05 16.32 0.2M
2021-12-17 16.34 16.47 16.21 16.23 0.1M
2021-12-16 16.32 16.33 16.19 16.25 0.2M
2021-12-15 16.26 16.27 16.13 16.18 0.1M
2021-12-14 16.24 16.36 16.18 16.18 0.2M
2021-12-13 16.53 16.53 16.18 16.27 0.2M
2021-12-10 16.60 16.60 16.36 16.40 0.2M
2021-12-09 16.94 16.94 16.55 16.55 0.2M
2021-12-08 16.92 16.92 16.70 16.70 0.1M
2021-12-07 16.66 16.89 16.64 16.84 0.2M
2021-12-06 16.64 16.66 16.41 16.61 0.1M
2021-12-03 16.53 16.57 16.41 16.46 0.2M
2021-12-02 16.47 16.54 16.35 16.46 0.2M
2021-12-01 16.41 16.69 16.32 16.54 0.2M
2021-11-30 16.65 16.67 16.37 16.37 0.3M
2021-11-29 16.83 16.89 16.68 16.73 0.2M
2021-11-26 16.80 16.87 16.68 16.78 0.3M
2021-11-25 16.90 17.11 16.90 16.91 0.2M
2021-11-24 16.89 17.01 16.81 16.91 0.2M
2021-11-23 17.05 17.05 16.90 16.90 0.3M
2021-11-22 17.10 17.20 17.02 17.04 0.3M
2021-11-19 17.16 17.28 17.02 17.04 0.2M
2021-11-18 17.34 17.38 17.15 17.16 0.2M
2021-11-17 17.42 17.54 17.25 17.25 0.2M
2021-11-16 17.64 17.71 17.47 17.47 0.2M
2021-11-15 17.51 17.62 17.35 17.60 0.2M
2021-11-12 17.74 17.75 17.47 17.52 0.2M
2021-11-11 17.61 17.73 17.45 17.70 0.3M
2021-11-10 17.67 17.69 17.47 17.54 0.2M
2021-11-09 17.65 17.79 17.31 17.62 0.4M
2021-11-08 18.46 18.46 17.57 17.57 0.6M
2021-11-05 19.04 19.17 18.11 18.31 0.4M
2021-11-04 19.05 19.23 18.86 19.12 0.4M
2021-11-03 19.00 19.01 18.80 18.98 0.1M
2021-11-02 18.76 18.86 18.52 18.85 0.2M
2021-11-01 18.50 18.70 18.50 18.70 0.1M
2021-10-29 18.59 18.59 18.23 18.44 0.2M
2021-10-28 18.45 18.62 18.37 18.50 0.3M
2021-10-27 18.37 18.60 18.36 18.45 0.3M
2021-10-26 18.50 18.57 18.42 18.42 0.2M
2021-10-25 19.01 19.01 18.53 18.58 0.2M
2021-10-22 18.87 19.06 18.73 18.96 0.3M
2021-10-21 18.98 19.16 18.85 18.98 0.4M
2021-10-20 19.10 19.10 18.80 18.90 0.1M
2021-10-19 18.93 19.03 18.86 19.02 0.2M
2021-10-18 18.73 18.89 18.73 18.83 0.1M
2021-10-15 18.83 18.90 18.70 18.90 0.1M
2021-10-14 18.86 18.96 18.69 18.72 0.2M
2021-10-13 18.76 18.88 18.62 18.80 0.2M
2021-10-12 18.43 18.76 18.39 18.76 0.1M
2021-10-11 18.47 18.55 18.40 18.48 0.1M
2021-10-08 18.40 18.70 18.27 18.48 0.1M
2021-10-07 18.62 18.75 18.51 18.51 0.2M
2021-10-06 18.33 18.72 18.23 18.61 0.4M
2021-10-05 18.00 18.41 18.00 18.35 0.3M
2021-10-04 18.20 18.20 17.91 18.01 0.1M
2021-10-01 18.10 18.17 17.98 18.11 0.1M
2021-09-30 18.41 18.41 18.08 18.21 0.2M
2021-09-29 18.14 18.22 18.03 18.18 0.2M
2021-09-28 18.33 18.45 18.02 18.13 0.2M
2021-09-27 18.51 18.51 18.24 18.42 0.1M
2021-09-24 18.48 18.48 18.31 18.33 0.1M
2021-09-23 18.45 18.89 18.43 18.49 0.2M
2021-09-22 18.31 18.45 18.23 18.36 0.2M
2021-09-21 18.07 18.32 18.04 18.23 0.2M
2021-09-20 18.23 18.23 17.75 18.05 0.2M
2021-09-17 18.38 18.51 18.22 18.30 0.2M
2021-09-16 18.20 18.38 18.13 18.28 0.2M
2021-09-15 18.12 18.40 18.11 18.29 0.2M
2021-09-14 18.46 18.46 18.13 18.14 0.2M
2021-09-13 18.15 18.47 18.05 18.28 0.1M
2021-09-10 18.44 18.47 18.17 18.21 0.1M
2021-09-09 18.40 18.43 18.21 18.35 0.3M
2021-09-08 18.67 18.67 18.39 18.49 0.1M
2021-09-07 18.66 18.66 18.49 18.57 0.1M
2021-09-06 18.57 18.68 18.54 18.66 0.1M
2021-09-03 18.61 18.74 18.44 18.54 0.2M
2021-09-02 18.34 18.44 18.21 18.44 0.1M
2021-09-01 18.43 18.61 18.33 18.39 1.1M
2021-08-31 18.58 18.61 18.31 18.39 1.2M
2021-08-30 18.31 18.54 18.25 18.48 0.1M
2021-08-27 18.15 18.36 18.09 18.36 0.1M
2021-08-26 18.43 18.43 18.13 18.20 0.1M
2021-08-25 18.67 18.67 18.34 18.35 0.2M
2021-08-24 19.23 19.32 18.98 18.98 0.2M
2021-08-23 19.28 19.32 19.10 19.32 0.1M
2021-08-20 19.12 19.16 18.90 19.08 1.2M
2021-08-19 19.09 19.38 18.95 19.20 0.2M
2021-08-18 18.83 19.09 18.80 19.09 1.4M
2021-08-17 18.61 18.79 18.55 18.79 1.2M
2021-08-16 18.54 18.59 18.50 18.58 0.4M
2021-08-13 18.67 18.67 18.50 18.54 0.1M
2021-08-12 18.59 18.68 18.44 18.62 0.1M
2021-08-11 18.53 18.59 18.42 18.58 0.1M
2021-08-10 18.44 18.50 18.35 18.46 0.1M
2021-08-09 18.47 18.51 18.30 18.41 0.1M
2021-08-06 18.43 18.46 18.28 18.36 0.1M
2021-08-05 18.35 18.43 18.22 18.42 0.1M
2021-08-04 18.35 18.36 18.22 18.25 0.1M
2021-08-03 18.40 18.40 18.17 18.25 0.1M
2021-08-02 18.29 18.51 18.12 18.24 0.2M
2021-07-30 18.01 18.23 17.82 18.17 0.2M
2021-07-29 18.21 18.21 17.88 17.90 0.3M
2021-07-28 18.32 18.60 18.07 18.07 0.2M
2021-07-27 18.19 18.33 17.81 18.26 0.2M
2021-07-26 18.10 18.15 17.77 17.92 0.1M
2021-07-23 17.65 17.91 17.60 17.88 0.1M
2021-07-22 17.69 17.74 17.50 17.57 0.1M
2021-07-21 17.58 17.65 17.39 17.62 0.1M
2021-07-20 16.95 17.45 16.95 17.38 0.2M
2021-07-19 17.23 17.23 16.95 16.97 0.2M
2021-07-16 17.32 17.36 17.04 17.26 0.2M
2021-07-15 17.50 17.50 17.28 17.32 0.1M
2021-07-14 17.48 17.48 17.31 17.45 0.1M
2021-07-13 17.57 17.57 17.26 17.47 0.1M
2021-07-12 17.49 17.67 17.49 17.50 0.1M
2021-07-09 17.30 17.59 17.30 17.48 0.1M
2021-07-08 17.37 17.44 17.13 17.39 0.2M
2021-07-07 17.64 17.64 17.32 17.43 0.1M
2021-07-06 17.52 17.65 17.45 17.45 0.1M
2021-07-05 17.51 17.55 17.41 17.46 0.1M
2021-07-02 17.57 17.64 17.47 17.49 0.1M
2021-07-01 17.22 17.56 17.22 17.50 0.1M
2021-06-30 17.35 17.39 17.26 17.34 0.2M
2021-06-29 17.08 17.37 16.80 17.34 0.2M
2021-06-28 17.47 17.47 17.10 17.10 0.1M
2021-06-25 17.35 17.49 17.28 17.49 0.1M
2021-06-24 17.23 17.40 17.20 17.31 0.1M
2021-06-23 17.60 17.61 17.16 17.20 0.1M
2021-06-22 17.49 17.50 17.21 17.31 0.1M
2021-06-21 17.35 17.40 17.14 17.36 0.2M
2021-06-18 17.61 17.62 17.24 17.30 0.3M
2021-06-17 17.74 17.74 17.58 17.65 0.1M
2021-06-16 18.00 18.02 17.63 17.64 0.2M
2021-06-15 17.89 17.98 17.82 17.86 0.1M
2021-06-14 18.00 18.02 17.81 17.83 0.2M
2021-06-11 18.18 18.29 17.97 17.97 0.2M
2021-06-10 18.10 18.29 18.08 18.17 0.2M
2021-06-09 18.40 18.40 18.04 18.04 0.2M
2021-06-08 18.20 18.32 18.10 18.27 0.2M
2021-06-07 18.17 18.23 18.11 18.17 0.1M
2021-06-04 18.23 18.27 18.10 18.13 0.1M
2021-06-03 18.23 18.34 18.17 18.23 0.1M
2021-06-02 18.13 18.43 18.06 18.24 0.2M
2021-06-01 18.04 18.09 17.92 18.04 0.1M
2021-05-31 18.17 18.22 17.91 17.92 0.1M
2021-05-28 18.12 18.12 17.93 17.94 0.2M
2021-05-27 18.45 18.45 18.04 18.04 0.3M
2021-05-26 18.35 18.48 18.31 18.34 0.1M
2021-05-25 18.60 18.63 18.34 18.34 0.1M
2021-05-24 18.40 18.49 18.29 18.49 0.1M
2021-05-21 18.43 18.43 18.21 18.31 0.2M
2021-05-20 18.25 18.43 18.13 18.41 0.2M
2021-05-19 18.34 18.37 18.06 18.15 0.2M
2021-05-18 18.43 18.47 18.15 18.39 0.2M
2021-05-17 18.54 18.54 18.21 18.25 0.2M
2021-05-14 18.30 18.36 18.11 18.24 0.2M
2021-05-13 18.35 18.35 18.01 18.19 0.2M
2021-05-12 18.19 18.55 18.19 18.45 0.2M
2021-05-11 18.29 18.45 18.03 18.22 0.2M
2021-05-10 17.67 18.72 17.67 18.47 0.5M
2021-05-07 17.68 17.69 17.51 17.60 0.2M
2021-05-06 17.45 17.68 17.42 17.64 0.2M
2021-05-05 17.40 17.55 17.36 17.42 0.1M
2021-05-04 17.56 17.56 17.31 17.35 0.1M
2021-05-03 17.40 17.50 17.27 17.49 0.1M
2021-04-30 17.22 17.36 17.13 17.30 0.2M
2021-04-29 17.03 17.22 17.03 17.19 0.2M
2021-04-28 17.09 17.19 17.03 17.09 0.1M
2021-04-27 17.36 17.36 16.97 17.09 0.2M
2021-04-26 17.37 17.40 17.11 17.17 0.2M
2021-04-23 17.39 17.43 17.31 17.31 0.1M
2021-04-22 17.31 17.39 17.16 17.38 0.2M
2021-04-21 17.10 17.22 17.00 17.22 0.2M
2021-04-20 17.33 17.35 16.99 17.11 0.2M
2021-04-19 17.47 17.50 17.26 17.31 0.2M
2021-04-16 17.25 17.46 17.20 17.45 0.2M
2021-04-15 17.12 17.37 17.09 17.25 0.2M
2021-04-14 16.99 17.10 16.87 17.10 0.2M
2021-04-13 17.08 17.12 16.90 17.08 0.2M
2021-04-12 17.20 17.21 16.96 17.07 0.2M
2021-04-09 17.11 17.16 16.96 17.14 0.1M
2021-04-08 17.05 17.16 16.92 17.15 0.1M
2021-04-07 16.93 17.05 16.85 17.04 0.2M
2021-04-06 17.20 17.20 16.87 16.92 0.2M
2021-04-01 17.00 17.04 16.86 16.98 0.1M
2021-03-31 17.14 17.26 16.88 16.90 0.2M
2021-03-30 17.02 17.28 17.02 17.14 0.2M
2021-03-29 16.76 17.12 16.76 17.02 0.3M
2021-03-26 16.80 16.82 16.70 16.82 0.1M
2021-03-25 16.70 16.78 16.62 16.72 0.1M
2021-03-24 16.78 16.78 16.60 16.68 0.2M
2021-03-23 16.88 16.88 16.66 16.72 0.1M
2021-03-22 16.84 16.88 16.58 16.82 0.2M
2021-03-19 16.62 16.86 16.52 16.76 0.5M
2021-03-18 16.52 16.66 16.42 16.66 0.2M
2021-03-17 16.56 16.58 16.34 16.52 0.2M
2021-03-16 16.34 16.56 16.30 16.52 0.3M
2021-03-15 16.34 16.50 16.20 16.26 0.2M
2021-03-12 16.34 16.38 16.24 16.24 0.1M
2021-03-11 15.94 16.34 15.86 16.30 0.4M
2021-03-10 16.30 16.56 16.20 16.42 0.3M
2021-03-09 16.50 16.52 16.22 16.26 0.3M
2021-03-08 16.66 16.66 16.22 16.46 0.3M
2021-03-05 16.48 16.52 16.26 16.52 0.2M
2021-03-04 16.58 16.60 16.28 16.40 0.2M
2021-03-03 16.70 16.72 16.42 16.50 0.1M
2021-03-02 16.14 16.72 16.14 16.56 0.3M
2021-03-01 16.20 16.44 16.16 16.20 0.4M
2021-02-26 16.10 16.44 16.00 16.02 0.3M
2021-02-25 16.42 16.62 16.20 16.32 0.3M
2021-02-24 16.18 16.54 16.00 16.32 0.4M
2021-02-23 17.00 17.00 16.58 16.76 0.4M
2021-02-22 16.84 17.12 16.72 16.86 0.4M
2021-02-19 16.68 16.82 16.58 16.70 0.2M
2021-02-18 16.72 16.84 16.52 16.54 0.2M
2021-02-17 16.50 16.70 16.42 16.66 0.2M
2021-02-16 16.38 16.56 16.24 16.44 0.2M
2021-02-15 16.20 16.46 16.04 16.24 0.3M
2021-02-12 16.10 16.10 15.84 15.96 0.2M
2021-02-11 16.24 16.26 15.96 15.98 0.2M
2021-02-10 16.36 16.50 16.08 16.16 0.3M
2021-02-09 16.34 16.34 15.82 16.22 0.3M
2021-02-08 15.62 16.50 15.62 16.08 0.3M
2021-02-05 15.48 15.70 15.48 15.52 0.2M
2021-02-04 15.58 15.66 15.36 15.48 0.2M
2021-02-03 15.68 15.80 15.56 15.56 0.1M
2021-02-02 15.60 15.74 15.56 15.56 0.2M
2021-02-01 15.68 15.70 15.52 15.54 0.1M
2021-01-29 15.78 15.80 15.54 15.54 0.2M
2021-01-28 15.84 15.94 15.68 15.74 0.2M
2021-01-27 16.36 16.36 15.72 15.80 0.3M
2021-01-26 15.96 16.30 15.96 16.30 0.1M
2021-01-25 16.34 16.36 15.92 15.96 0.2M
2021-01-22 16.40 16.40 16.12 16.28 0.1M
2021-01-21 16.78 16.78 16.36 16.40 0.1M
2021-01-20 16.78 16.82 16.64 16.64 0.1M
2021-01-19 16.68 16.72 16.52 16.72 0.1M
2021-01-18 16.70 16.86 16.58 16.68 0.2M
2021-01-15 16.24 16.92 16.24 16.60 0.5M
2021-01-14 16.30 16.44 16.22 16.26 0.2M
2021-01-13 16.30 16.58 16.24 16.32 0.3M
2021-01-12 16.30 16.32 16.18 16.30 0.1M
2021-01-11 16.42 16.42 16.16 16.20 0.1M
2021-01-08 16.44 16.44 16.18 16.36 0.1M
2021-01-07 16.44 16.44 16.18 16.34 0.2M
2021-01-06 16.32 16.46 16.24 16.36 0.2M
2021-01-05 16.10 16.32 16.02 16.28 0.1M
2021-01-04 16.12 16.28 16.02 16.08 0.1M