Cia de Distribucion Integral (LOG.MC) — Kurshistorie

Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-02	35.80	36.08	35.36	35.38	-1.56%	115,628
2026-09-01	36.20	36.54	35.86	35.94	-0.50%	165,509
2026-08-31	35.90	36.24	35.90	36.12	+0.61%	129,642
2026-08-28	35.72	36.02	35.72	35.90	+0.50%	128,647
2026-08-27	36.04	36.04	35.44	35.72	-0.56%	95,058
2026-08-26	35.76	36.14	35.56	35.92	+0.62%	79,568
2026-08-25	35.50	35.88	35.50	35.70	-0.94%	145,688
2026-08-24	36.50	36.52	36.04	36.04	-0.83%	208,941
2026-08-21	36.20	36.56	36.20	36.34	+0.39%	116,760
2026-08-20	36.16	36.24	36.02	36.20	-0.11%	94,135
2026-08-19	36.04	36.36	36.00	36.24	+0.33%	236,262
2026-08-18	35.86	36.38	35.80	36.12	+0.73%	112,406
2026-08-17	36.14	36.16	35.86	35.86	-0.77%	298,560
2026-08-14	36.44	36.52	36.14	36.14	-0.44%	116,330
2026-08-13	36.60	36.78	36.30	36.30	-0.66%	99,814
2026-08-12	36.32	36.60	36.26	36.54	+0.61%	152,209
2026-08-11	36.48	36.52	36.28	36.32	-0.44%	113,700
2026-08-10	36.72	36.72	36.36	36.48	-0.60%	109,410
2026-08-07	36.28	36.72	36.16	36.70	+0.94%	91,775
2026-08-06	36.28	36.58	36.28	36.36	+0.28%	112,941
2026-08-05	36.52	36.78	36.08	36.26	-0.77%	193,349
2026-08-04	36.74	36.76	36.42	36.54	-0.33%	191,194
2026-08-03	36.90	37.00	36.44	36.66	-0.92%	138,602
2026-07-31	37.22	37.60	36.78	37.00	-0.54%	137,180
2026-07-30	37.42	37.76	37.06	37.20	-0.96%	160,314
2026-07-29	37.10	37.56	36.78	37.56	+1.73%	191,003
2026-07-28	36.04	37.02	36.00	36.92	+2.56%	175,730
2026-07-27	35.28	36.08	35.10	36.00	+2.86%	270,646
2026-07-24	33.90	35.50	33.90	35.00	+2.46%	373,346
2026-07-23	34.18	34.28	33.92	34.16	-0.23%	134,926
2026-07-22	34.38	34.54	34.16	34.24	-0.35%	120,112
2026-07-21	34.70	34.70	33.56	34.36	-0.81%	187,645
2026-07-20	34.48	34.80	34.28	34.64	+0.46%	103,331
2026-07-17	34.20	34.60	34.18	34.48	+0.94%	183,938
2026-07-16	34.00	34.18	33.76	34.16	+0.89%	100,197
2026-07-15	33.96	33.96	33.54	33.86	+0.06%	79,183
2026-07-14	33.72	34.00	33.42	33.84	+0.36%	92,118
2026-07-13	33.74	33.78	33.32	33.72	-0.53%	156,592
2026-07-10	33.88	33.96	33.72	33.90	+0.06%	81,201
2026-07-09	33.56	33.88	33.38	33.88	+1.19%	76,344
2026-07-08	34.02	34.02	33.42	33.48	-1.18%	115,596
2026-07-07	33.50	34.18	33.50	33.88	+1.13%	101,730
2026-07-06	34.18	34.22	33.44	33.50	-1.70%	125,140
2026-07-03	34.30	34.30	33.90	34.08	-0.12%	68,739
2026-07-02	33.60	34.28	33.60	34.12	+1.49%	112,797
2026-07-01	33.66	33.76	33.32	33.62	-0.36%	99,851
2026-06-30	33.88	34.00	33.64	33.74	-0.30%	102,046
2026-06-29	34.04	34.04	33.64	33.84	-0.41%	92,853
2026-06-26	33.92	34.12	33.84	33.98	+0.18%	93,248
2026-06-25	33.72	34.02	33.56	33.92	+0.65%	78,047
2026-06-24	33.68	33.92	33.56	33.70	-0.41%	112,716
2026-06-23	33.52	34.00	33.52	33.84	+0.42%	121,915
2026-06-22	33.40	33.70	33.30	33.70	+0.54%	259,371
2026-06-19	33.58	33.58	33.36	33.52	+0.30%	113,999
2026-06-18	33.90	33.90	33.16	33.42	-1.18%	146,569
2026-06-17	33.78	33.84	33.50	33.82	-0.18%	114,414
2026-06-16	34.00	34.00	33.80	33.88	+0.00%	93,221
2026-06-15	34.48	34.48	33.84	33.88	-0.94%	168,917
2026-06-12	34.26	34.46	34.06	34.20	+0.41%	146,065
2026-06-11	33.84	34.24	33.78	34.06	+0.65%	231,529
2026-06-10	33.20	33.86	33.20	33.84	+1.87%	219,297
2026-06-09	33.08	33.74	33.00	33.22	+0.24%	170,344
2026-06-08	32.80	33.34	32.74	33.14	+0.36%	126,917
2026-06-05	32.50	33.02	32.50	33.02	+1.48%	112,007
2026-06-04	32.20	32.60	32.06	32.54	+0.87%	122,762
2026-06-03	32.40	32.46	32.18	32.26	-0.55%	129,225
2026-06-02	33.00	33.02	32.44	32.44	-0.92%	161,611
2026-06-01	33.32	33.44	32.74	32.74	-2.33%	196,759
2026-05-29	33.50	33.60	33.32	33.52	+0.60%	200,814
2026-05-28	33.86	33.86	33.32	33.32	-1.24%	128,560
2026-05-27	33.68	33.80	33.48	33.74	+0.54%	146,369
2026-05-26	33.54	33.84	33.48	33.56	+0.12%	307,066
2026-05-25	33.34	33.54	33.30	33.52	+0.66%	101,502
2026-05-22	33.32	33.40	33.26	33.30	+0.06%	130,432
2026-05-21	32.94	33.44	32.94	33.28	+1.03%	158,295
2026-05-20	32.80	32.96	32.58	32.94	+0.55%	120,102
2026-05-19	32.60	32.98	32.56	32.76	+0.37%	142,540
2026-05-18	32.20	32.64	32.06	32.64	+1.37%	139,430
2026-05-15	31.80	32.34	31.76	32.20	+0.75%	122,791
2026-05-14	31.86	32.04	31.76	31.96	+0.57%	117,925
2026-05-13	32.06	32.22	31.78	31.78	-1.06%	189,869
2026-05-12	31.70	32.34	31.70	32.12	+0.44%	143,903
2026-05-11	31.70	32.12	31.60	31.98	+0.88%	151,817
2026-05-08	32.16	32.16	31.64	31.70	-1.43%	203,366
2026-05-07	32.58	32.60	32.02	32.16	-0.99%	204,860
2026-05-06	32.54	32.66	32.32	32.48	+0.43%	290,632
2026-05-05	32.70	32.80	32.08	32.34	-0.92%	260,819
2026-05-04	33.46	33.78	32.52	32.64	-1.92%	300,845
2026-04-30	32.40	33.70	32.30	33.28	+1.40%	400,282
2026-04-29	33.38	33.38	32.78	32.82	-1.38%	191,754
2026-04-28	33.22	33.36	32.98	33.28	+0.79%	164,957
2026-04-27	33.06	33.22	32.82	33.02	+0.24%	173,271
2026-04-24	32.76	33.16	32.76	32.94	-0.12%	127,114
2026-04-23	32.80	33.06	32.68	32.98	+0.37%	155,564
2026-04-22	33.04	33.14	32.82	32.86	-0.18%	158,217
2026-04-21	32.86	33.22	32.86	32.92	+0.67%	168,708
2026-04-20	32.42	32.78	32.40	32.70	+0.18%	131,584
2026-04-17	32.60	32.76	32.46	32.64	+0.12%	180,853
2026-04-16	32.72	32.72	32.46	32.60	+0.00%	262,653
2026-04-15	32.84	33.04	32.50	32.60	-0.73%	187,623
2026-04-14	33.00	33.32	32.74	32.84	-0.30%	195,243
2026-04-13	33.12	33.16	32.68	32.94	-1.32%	205,148
2026-04-10	33.20	33.58	33.10	33.38	+0.79%	240,450
2026-04-09	32.94	33.22	32.94	33.12	+0.24%	171,660
2026-04-08	33.50	33.50	32.38	33.04	+1.91%	276,238
2026-04-07	32.96	33.30	32.38	32.42	-1.64%	307,044
2026-04-02	32.54	33.10	32.52	32.96	+0.61%	251,917
2026-04-01	32.78	32.82	32.52	32.76	+1.55%	232,140
2026-03-31	31.90	32.60	31.90	32.26	+0.81%	326,008
2026-03-30	31.72	32.08	31.46	32.00	+0.76%	263,198
2026-03-27	31.56	31.80	31.28	31.76	+0.76%	201,565
2026-03-26	31.32	31.60	31.24	31.52	+0.38%	161,024
2026-03-25	31.50	31.68	31.20	31.40	+0.19%	243,037
2026-03-24	31.00	31.38	30.92	31.34	+1.56%	191,233
2026-03-23	30.40	31.28	29.94	30.86	-0.19%	338,473
2026-03-20	31.26	31.50	30.88	30.92	-0.71%	347,387
2026-03-19	31.10	31.40	31.08	31.14	-0.89%	190,499
2026-03-18	31.50	31.80	31.20	31.42	+0.13%	228,468
2026-03-17	31.06	31.48	31.02	31.38	+0.84%	187,889
2026-03-16	30.94	31.18	30.76	31.12	+0.84%	205,774
2026-03-13	30.54	31.02	30.34	30.86	+0.92%	230,972
2026-03-12	30.22	30.58	30.18	30.58	+0.86%	374,763
2026-03-11	30.38	30.58	30.24	30.32	-0.59%	219,775
2026-03-10	30.52	30.66	30.32	30.50	+1.80%	265,259
2026-03-09	29.80	30.20	29.30	29.96	-1.19%	330,978
2026-03-06	30.50	30.68	30.08	30.32	-0.59%	251,004
2026-03-05	30.96	31.00	30.46	30.50	-1.49%	308,874
2026-03-04	30.20	31.24	30.12	30.96	+1.31%	318,045
2026-03-03	31.76	31.78	30.44	30.56	-4.56%	480,294
2026-03-02	31.00	32.10	30.86	32.02	-0.74%	455,088
2026-02-27	32.08	32.34	31.98	32.26	+0.81%	305,887
2026-02-26	31.82	32.10	31.42	32.00	-0.12%	522,361
2026-02-25	31.90	32.22	31.76	32.04	+0.12%	300,848
2026-02-24	32.20	32.22	31.84	32.00	-4.88%	425,064
2026-02-23	33.78	33.92	33.52	33.64	+0.30%	743,040
2026-02-20	33.68	33.68	33.30	33.54	+0.12%	407,616
2026-02-19	33.96	33.96	33.44	33.50	-0.95%	375,443
2026-02-18	33.42	33.98	33.24	33.82	+1.74%	329,179
2026-02-17	33.20	33.24	32.88	33.24	+0.42%	1,686,406
2026-02-16	33.36	33.44	33.10	33.10	-0.72%	321,669
2026-02-13	33.50	33.56	33.00	33.34	-0.24%	294,839
2026-02-12	33.46	33.92	33.22	33.42	-0.83%	390,809
2026-02-11	34.22	34.22	33.70	33.70	-1.35%	289,565
2026-02-10	34.44	34.44	34.00	34.16	-0.58%	378,624
2026-02-09	33.66	34.48	33.52	34.36	+2.51%	340,821
2026-02-06	33.22	33.56	32.50	33.52	+0.66%	457,483
2026-02-05	33.00	33.48	31.80	33.30	+4.85%	1,050,312
2026-02-04	31.44	32.04	31.36	31.76	+1.21%	448,886
2026-02-03	31.30	31.46	31.12	31.38	+0.77%	238,395
2026-02-02	31.06	31.26	30.98	31.14	+1.04%	219,456
2026-01-30	30.52	30.96	30.48	30.82	+1.05%	220,966
2026-01-29	30.48	30.72	30.32	30.50	+0.07%	319,741
2026-01-28	30.96	30.96	30.26	30.48	-1.30%	453,301
2026-01-27	30.92	31.12	30.88	30.88	+0.00%	194,384
2026-01-26	31.24	31.24	30.72	30.88	-0.96%	402,127
2026-01-23	30.98	31.18	30.92	31.18	+0.65%	195,041
2026-01-22	31.14	31.16	30.94	30.98	+0.65%	169,809
2026-01-21	31.00	31.00	30.68	30.78	-0.77%	221,500
2026-01-20	31.40	31.46	31.02	31.02	-1.27%	160,471
2026-01-19	31.36	31.52	31.10	31.42	+0.06%	198,265
2026-01-16	31.20	31.62	31.12	31.40	+0.71%	309,619
2026-01-15	31.04	31.18	30.92	31.18	+0.71%	128,022
2026-01-14	30.88	31.02	30.82	30.96	+0.45%	155,241
2026-01-13	31.20	31.20	30.64	30.82	-1.03%	153,538
2026-01-12	31.00	31.18	30.84	31.14	+0.45%	153,919
2026-01-09	30.92	31.00	30.74	31.00	+0.52%	125,264
2026-01-08	30.56	30.84	30.44	30.84	+1.25%	178,983
2026-01-07	30.92	30.98	30.10	30.46	-1.55%	253,481
2026-01-06	30.40	30.94	30.36	30.94	+1.84%	251,444
2026-01-05	30.20	30.38	29.90	30.38	+1.00%	188,133
2026-01-02	30.14	30.20	29.94	30.08	-0.13%	341,680
2025-12-31	30.04	30.12	30.00	30.12	+0.20%	73,489
2025-12-30	29.82	30.10	29.82	30.06	+0.67%	150,199
2025-12-29	29.70	29.96	29.66	29.86	+0.67%	139,118
2025-12-24	29.60	29.68	29.54	29.66	+0.07%	47,979
2025-12-23	29.74	29.74	29.54	29.64	-0.27%	139,826
2025-12-22	29.72	29.74	29.30	29.72	+0.20%	164,373
2025-12-19	29.48	29.76	29.18	29.66	+0.68%	324,316
2025-12-18	29.50	29.50	29.10	29.46	+1.38%	188,454
2025-12-17	28.74	29.06	28.70	29.06	+0.97%	198,332
2025-12-16	28.86	28.96	28.72	28.78	+0.07%	155,546
2025-12-15	28.62	28.84	28.52	28.76	+0.91%	253,842
2025-12-12	28.62	28.64	28.44	28.50	+0.00%	147,415
2025-12-11	28.62	28.64	28.50	28.50	-0.28%	131,114
2025-12-10	28.60	28.80	28.48	28.58	+0.14%	249,667
2025-12-09	28.32	28.62	28.28	28.54	+0.78%	171,602
2025-12-08	28.52	28.68	28.26	28.32	-0.63%	283,533
2025-12-05	29.30	29.34	28.28	28.50	-3.06%	678,644
2025-12-04	29.64	29.64	29.38	29.40	-0.81%	163,367
2025-12-03	29.62	29.76	29.60	29.64	-0.07%	125,056
2025-12-02	29.78	29.82	29.56	29.66	+0.27%	149,098
2025-12-01	29.40	29.66	29.24	29.58	+0.48%	158,875
2025-11-28	29.44	29.52	29.28	29.44	+0.00%	127,713
2025-11-27	29.52	29.60	29.34	29.44	+0.14%	140,843
2025-11-26	29.40	29.46	29.22	29.40	+0.34%	209,703
2025-11-25	29.24	29.30	28.82	29.30	+0.07%	138,744
2025-11-24	29.40	29.50	29.04	29.28	-0.20%	152,562
2025-11-21	29.32	29.44	29.12	29.34	+0.27%	159,090
2025-11-20	29.68	29.72	29.26	29.26	-0.95%	137,843
2025-11-19	29.26	29.56	29.06	29.54	+1.16%	126,884
2025-11-18	29.62	29.72	29.18	29.20	-1.48%	188,843
2025-11-17	29.70	29.76	29.56	29.64	-0.07%	104,113
2025-11-14	30.20	30.20	29.54	29.66	-2.18%	140,182
2025-11-13	30.34	30.56	30.22	30.32	+0.20%	174,884
2025-11-12	30.10	30.42	30.08	30.26	+0.40%	352,702
2025-11-11	29.76	30.14	29.76	30.14	+1.41%	352,388
2025-11-10	29.56	29.74	29.36	29.72	+0.95%	155,074
2025-11-07	29.60	29.84	29.04	29.44	-0.54%	258,345
2025-11-06	28.56	29.60	28.16	29.60	+2.71%	418,013
2025-11-05	28.80	28.92	28.38	28.82	+0.00%	227,499
2025-11-04	28.72	28.90	28.44	28.82	+0.14%	141,044
2025-11-03	28.96	28.98	28.74	28.78	-0.48%	117,056
2025-10-31	29.04	29.10	28.82	28.92	-0.07%	99,660
2025-10-30	28.80	28.94	28.66	28.94	+0.70%	112,792
2025-10-29	29.16	29.16	28.74	28.74	-1.24%	118,453
2025-10-28	29.10	29.18	29.00	29.10	-0.14%	82,539
2025-10-27	29.00	29.18	28.94	29.14	+0.62%	96,676
2025-10-24	29.00	29.06	28.78	28.96	-0.21%	68,669
2025-10-23	29.20	29.20	28.94	29.02	-0.41%	101,431
2025-10-22	29.08	29.22	28.94	29.14	+0.55%	123,028
2025-10-21	29.10	29.14	28.90	28.98	-0.48%	100,334
2025-10-20	28.98	29.20	28.90	29.12	+0.97%	135,483
2025-10-17	28.62	28.96	28.46	28.84	+0.84%	107,220
2025-10-16	28.74	28.76	28.46	28.60	-0.07%	127,232
2025-10-15	28.80	28.82	28.56	28.62	-0.07%	118,852
2025-10-14	28.60	28.86	28.60	28.64	-0.14%	211,594
2025-10-13	29.02	29.12	28.62	28.68	-1.17%	121,369
2025-10-10	29.22	29.38	29.02	29.02	-0.48%	95,350
2025-10-09	29.22	29.44	29.16	29.16	-0.07%	140,120
2025-10-08	29.16	29.32	29.12	29.18	+0.14%	238,673
2025-10-07	29.06	29.28	28.98	29.14	+0.41%	210,854
2025-10-06	29.04	29.06	28.92	29.02	+0.07%	161,775
2025-10-03	28.76	29.08	28.76	29.00	+0.42%	218,381
2025-10-02	28.82	28.88	28.74	28.88	+0.42%	98,640
2025-10-01	28.90	28.90	28.64	28.76	-0.48%	125,453
2025-09-30	28.60	28.90	28.58	28.90	+0.98%	156,471
2025-09-29	28.74	28.74	28.46	28.62	+0.00%	140,965
2025-09-26	28.40	28.64	28.36	28.62	+1.06%	152,891
2025-09-25	28.08	28.40	27.96	28.32	+0.78%	174,927
2025-09-24	28.10	28.26	28.10	28.10	-0.14%	110,004
2025-09-23	28.22	28.32	28.06	28.14	-0.28%	134,211
2025-09-22	28.16	28.42	28.16	28.22	-0.42%	145,540
2025-09-19	28.24	28.40	28.16	28.34	+0.14%	330,608
2025-09-18	28.36	28.36	28.16	28.30	+0.00%	179,956
2025-09-17	28.52	28.52	28.26	28.30	-0.49%	282,739
2025-09-16	28.90	28.94	28.44	28.44	-1.46%	349,236
2025-09-15	29.18	29.26	28.86	28.86	-1.10%	183,971
2025-09-12	29.02	29.24	28.94	29.18	+0.90%	253,361
2025-09-11	28.80	29.16	28.80	28.92	+0.35%	272,227
2025-09-10	28.88	29.00	28.74	28.82	-0.21%	480,225

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jul (+4.74%). Schwächster Monat: Mai (-2.03%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+0.75%
Feb-0.80%
Mär+3.25%
Apr+1.57%
Mai-2.03%
Jun+0.44%
Jul+4.74%
Aug-0.09%
Sep+2.77%
Okt+0.56%
Nov+2.29%
Dez+1.83%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Cia de Distribucion Integral (LOG.MC)?

35.38 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von LOG.MC?

37.76 im Hoch und 27.96 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.

Welches ist historisch der stärkste und der schwächste Monat von Cia de Distribucion Integral?

Historisch war der stärkste Kalendermonat von LOG.MC der Jul (Durchschnitt +4.74%), der schwächste der Mai (Durchschnitt -2.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.