|
 LIGHT S/A -ON - [Ticker: LIGT3.SA] |     | | Última Transacción | 15,340 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.23 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 15,570 | Mínimo | 15,140 | | Volumen | 507.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 18,880 x 0 - 18,890 x 0 | Yield | | | Cierre Anterior | 15,570 | PER | 0,00% | | Apertura | 15,570 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LIGT3.SA desde 2000-01-01 hasta 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-03 | 29,60 | 235.400 | 30,70 | 28,62 | 29,39 | 00:00:00 | | 2007-12-04 | 29,25 | 239.800 | 29,85 | 28,52 | 28,51 | 00:00:00 | | 2007-12-05 | 28,85 | 348.000 | 29,85 | 28,71 | 29,38 | 00:00:00 | | 2007-12-06 | 29,50 | 206.700 | 29,60 | 28,50 | 29,11 | 00:00:00 | | 2007-12-07 | 28,90 | 129.100 | 29,65 | 28,65 | 29,45 | 00:00:00 | | 2007-12-10 | 29,08 | 228.400 | 29,49 | 28,72 | 28,73 | 00:00:00 | | 2007-12-11 | 27,75 | 441.000 | 29,42 | 27,61 | 29,38 | 00:00:00 | | 2007-12-12 | 28,58 | 439.300 | 29,19 | 27,86 | 27,87 | 00:00:00 | | 2007-12-13 | 27,30 | 251.900 | 28,47 | 27,00 | 27,88 | 00:00:00 | | 2007-12-14 | 26,30 | 188.000 | 28,10 | 26,30 | 27,65 | 00:00:00 | | 2007-12-17 | 26,06 | 232.200 | 26,39 | 25,70 | 26,32 | 00:00:00 | | 2007-12-18 | 27,60 | 410.500 | 27,98 | 26,10 | 26,59 | 00:00:00 | | 2007-12-19 | 27,80 | 287.300 | 28,20 | 27,00 | 27,02 | 00:00:00 | | 2007-12-20 | 26,75 | 224.600 | 27,90 | 26,53 | 27,90 | 00:00:00 | | 2007-12-21 | 26,62 | 139.100 | 27,31 | 26,15 | 27,25 | 00:00:00 | | 2007-12-24 | 26,62 | 0 | 26,62 | 26,62 | 26,62 | 00:00:00 | | 2007-12-25 | 26,62 | 0 | 26,62 | 26,62 | 26,62 | 00:00:00 | | 2007-12-26 | 27,60 | 195.100 | 27,89 | 27,05 | 27,40 | 00:00:00 | | 2007-12-27 | 27,23 | 126.400 | 27,80 | 27,00 | 27,60 | 00:00:00 | | 2007-12-28 | 28,65 | 272.700 | 28,65 | 27,40 | 27,40 | 00:00:00 | | 2007-12-31 | 28,65 | 0 | 28,65 | 28,65 | 28,65 | 00:00:00 | | 2008-01-01 | 28,65 | 0 | 28,65 | 28,65 | 28,65 | 00:00:00 | | 2008-01-02 | 27,80 | 239.300 | 28,46 | 27,61 | 28,46 | 00:00:00 | | 2008-01-03 | 26,81 | 253.900 | 28,00 | 26,51 | 28,00 | 00:00:00 | | 2008-01-04 | 25,90 | 303.900 | 27,40 | 25,51 | 27,10 | 00:00:00 | | 2008-01-07 | 25,36 | 175.400 | 26,08 | 25,20 | 25,80 | 00:00:00 | | 2008-01-08 | 26,08 | 248.700 | 26,55 | 25,66 | 25,90 | 00:00:00 | | 2008-01-09 | 27,02 | 395.100 | 27,50 | 25,12 | 25,90 | 00:00:00 | | 2008-01-10 | 27,18 | 163.600 | 27,69 | 26,62 | 27,42 | 00:00:00 | | 2008-01-11 | 27,49 | 121.700 | 27,49 | 26,25 | 26,81 | 00:00:00 | | 2008-01-14 | 27,22 | 297.600 | 27,72 | 27,17 | 27,72 | 00:00:00 | | 2008-01-15 | 25,76 | 196.600 | 27,45 | 25,55 | 27,38 | 00:00:00 | | 2008-01-16 | 25,30 | 291.200 | 26,50 | 25,02 | 25,70 | 00:00:00 | | 2008-01-17 | 23,96 | 384.300 | 25,99 | 23,50 | 25,99 | 00:00:00 | | 2008-01-18 | 23,68 | 283.600 | 25,00 | 23,50 | 24,50 | 00:00:00 | | 2008-01-21 | 23,07 | 309.800 | 23,60 | 22,20 | 23,14 | 00:00:00 | | 2008-01-22 | 23,60 | 407.100 | 23,95 | 22,04 | 22,51 | 00:00:00 | | 2008-01-23 | 22,70 | 183.600 | 23,68 | 22,05 | 23,39 | 00:00:00 | | 2008-01-24 | 23,55 | 207.800 | 23,80 | 22,76 | 23,50 | 00:00:00 | | 2008-01-25 | 23,55 | 0 | 23,55 | 23,55 | 23,55 | 00:00:00 | | 2008-01-28 | 24,00 | 258.400 | 24,16 | 22,81 | 23,55 | 00:00:00 | | 2008-01-29 | 24,52 | 212.800 | 24,77 | 24,00 | 24,77 | 00:00:00 | | 2008-01-30 | 24,01 | 238.800 | 24,37 | 23,40 | 24,11 | 00:00:00 | | 2008-01-31 | 23,29 | 71.800 | 24,09 | 22,82 | 24,09 | 00:00:00 | | 2008-02-01 | 23,30 | 379.100 | 24,15 | 23,03 | 23,85 | 00:00:00 | | 2008-02-04 | 23,30 | 0 | 23,30 | 23,30 | 23,30 | 00:00:00 | | 2008-02-05 | 23,30 | 0 | 23,30 | 23,30 | 23,30 | 00:00:00 | | 2008-02-06 | 22,85 | 101.800 | 23,15 | 22,25 | 22,90 | 00:00:00 | | 2008-02-07 | 22,40 | 164.000 | 23,15 | 22,11 | 22,20 | 00:00:00 | | 2008-02-08 | 22,26 | 189.800 | 23,18 | 22,22 | 22,52 | 00:00:00 | | 2008-02-11 | 23,00 | 173.100 | 23,00 | 22,32 | 22,82 | 00:00:00 | | 2008-02-12 | 23,65 | 390.100 | 24,36 | 22,71 | 23,20 | 00:00:00 | | 2008-02-13 | 24,60 | 432.200 | 24,80 | 23,50 | 23,51 | 00:00:00 | | 2008-02-14 | 24,46 | 655.900 | 25,89 | 24,10 | 25,80 | 00:00:00 | | 2008-02-15 | 24,45 | 156.600 | 24,80 | 23,65 | 24,65 | 00:00:00 | | 2008-02-18 | 25,10 | 174.400 | 25,50 | 24,60 | 24,60 | 00:00:00 | | 2008-02-19 | 24,34 | 201.800 | 25,69 | 24,32 | 25,39 | 00:00:00 | | 2008-02-20 | 24,75 | 238.300 | 24,99 | 23,92 | 24,34 | 00:00:00 | | 2008-02-21 | 24,64 | 126.200 | 25,25 | 24,51 | 24,99 | 00:00:00 | | 2008-02-22 | 26,15 | 331.500 | 26,49 | 24,64 | 24,64 | 00:00:00 | | 2008-02-25 | 25,50 | 204.500 | 26,27 | 25,25 | 26,15 | 00:00:00 | | 2008-02-26 | 26,00 | 359.600 | 26,49 | 24,01 | 25,69 | 00:00:00 | | 2008-02-27 | 25,75 | 321.500 | 26,30 | 25,23 | 25,56 | 00:00:00 | | 2008-02-28 | 25,61 | 164.400 | 26,02 | 25,20 | 26,00 | 00:00:00 | | 2008-02-29 | 24,90 | 125.600 | 25,61 | 24,66 | 25,61 | 00:00:00 | | 2008-03-03 | 26,41 | 223.000 | 26,41 | 24,66 | 24,90 | 00:00:00 | | 2008-03-04 | 25,99 | 147.900 | 26,40 | 25,11 | 26,40 | 00:00:00 | | 2008-03-05 | 26,15 | 209.000 | 26,50 | 25,52 | 25,80 | 00:00:00 | | 2008-03-06 | 25,00 | 136.000 | 26,20 | 25,00 | 26,09 | 00:00:00 | | 2008-03-07 | 24,84 | 96.200 | 25,25 | 24,65 | 24,99 | 00:00:00 | | 2008-03-10 | 24,16 | 138.700 | 25,00 | 24,16 | 25,00 | 00:00:00 | | 2008-03-11 | 26,06 | 160.000 | 26,06 | 24,59 | 24,71 | 00:00:00 | | 2008-03-12 | 25,81 | 129.600 | 26,19 | 25,36 | 26,06 | 00:00:00 | | 2008-03-13 | 25,84 | 186.200 | 25,93 | 24,80 | 25,60 | 00:00:00 | | 2008-03-14 | 24,67 | 249.700 | 26,24 | 24,06 | 25,98 | 00:00:00 | | 2008-03-17 | 24,67 | 0 | 24,67 | 24,67 | 24,67 | 00:00:00 | | 2008-03-18 | 23,95 | 343.500 | 24,27 | 23,72 | 24,27 | 00:00:00 | | 2008-03-19 | 22,87 | 265.100 | 24,49 | 22,87 | 24,22 | 00:00:00 | | 2008-03-20 | 22,25 | 241.700 | 23,25 | 22,24 | 23,01 | 00:00:00 | | 2008-03-21 | 22,25 | 0 | 22,25 | 22,25 | 22,25 | 00:00:00 | | 2008-03-24 | 22,91 | 187.100 | 23,40 | 22,62 | 22,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
