Última Hora: "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT    "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.23 (+0.99%) LIGHT S/A -ON - [Ticker: LIGT3.SA]Gráfico LIGHT S/A   -ON    Noticias LIGHT S/A   -ON    Descargar Históricos de Metastock LIGHT S/A   -ON   y Otros  Análisis Técnico LIGHT S/A   -ON    
Última Transacción15,340Hora de Cotización2018-12-04 - 00:00:00
Variación--0.23 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo15,570Mínimo15,140
Volumen507.200Volumen Medio (3m)0
Demanda / Oferta18,880 x 0 - 18,890 x 0Yield
Cierre Anterior15,570PER0,00%
Apertura15,570EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-0329,60235.40030,7028,6229,3900:00:00
2007-12-0429,25239.80029,8528,5228,5100:00:00
2007-12-0528,85348.00029,8528,7129,3800:00:00
2007-12-0629,50206.70029,6028,5029,1100:00:00
2007-12-0728,90129.10029,6528,6529,4500:00:00
2007-12-1029,08228.40029,4928,7228,7300:00:00
2007-12-1127,75441.00029,4227,6129,3800:00:00
2007-12-1228,58439.30029,1927,8627,8700:00:00
2007-12-1327,30251.90028,4727,0027,8800:00:00
2007-12-1426,30188.00028,1026,3027,6500:00:00
2007-12-1726,06232.20026,3925,7026,3200:00:00
2007-12-1827,60410.50027,9826,1026,5900:00:00
2007-12-1927,80287.30028,2027,0027,0200:00:00
2007-12-2026,75224.60027,9026,5327,9000:00:00
2007-12-2126,62139.10027,3126,1527,2500:00:00
2007-12-2426,62026,6226,6226,6200:00:00
2007-12-2526,62026,6226,6226,6200:00:00
2007-12-2627,60195.10027,8927,0527,4000:00:00
2007-12-2727,23126.40027,8027,0027,6000:00:00
2007-12-2828,65272.70028,6527,4027,4000:00:00
2007-12-3128,65028,6528,6528,6500:00:00
2008-01-0128,65028,6528,6528,6500:00:00
2008-01-0227,80239.30028,4627,6128,4600:00:00
2008-01-0326,81253.90028,0026,5128,0000:00:00
2008-01-0425,90303.90027,4025,5127,1000:00:00
2008-01-0725,36175.40026,0825,2025,8000:00:00
2008-01-0826,08248.70026,5525,6625,9000:00:00
2008-01-0927,02395.10027,5025,1225,9000:00:00
2008-01-1027,18163.60027,6926,6227,4200:00:00
2008-01-1127,49121.70027,4926,2526,8100:00:00
2008-01-1427,22297.60027,7227,1727,7200:00:00
2008-01-1525,76196.60027,4525,5527,3800:00:00
2008-01-1625,30291.20026,5025,0225,7000:00:00
2008-01-1723,96384.30025,9923,5025,9900:00:00
2008-01-1823,68283.60025,0023,5024,5000:00:00
2008-01-2123,07309.80023,6022,2023,1400:00:00
2008-01-2223,60407.10023,9522,0422,5100:00:00
2008-01-2322,70183.60023,6822,0523,3900:00:00
2008-01-2423,55207.80023,8022,7623,5000:00:00
2008-01-2523,55023,5523,5523,5500:00:00
2008-01-2824,00258.40024,1622,8123,5500:00:00
2008-01-2924,52212.80024,7724,0024,7700:00:00
2008-01-3024,01238.80024,3723,4024,1100:00:00
2008-01-3123,2971.80024,0922,8224,0900:00:00
2008-02-0123,30379.10024,1523,0323,8500:00:00
2008-02-0423,30023,3023,3023,3000:00:00
2008-02-0523,30023,3023,3023,3000:00:00
2008-02-0622,85101.80023,1522,2522,9000:00:00
2008-02-0722,40164.00023,1522,1122,2000:00:00
2008-02-0822,26189.80023,1822,2222,5200:00:00
2008-02-1123,00173.10023,0022,3222,8200:00:00
2008-02-1223,65390.10024,3622,7123,2000:00:00
2008-02-1324,60432.20024,8023,5023,5100:00:00
2008-02-1424,46655.90025,8924,1025,8000:00:00
2008-02-1524,45156.60024,8023,6524,6500:00:00
2008-02-1825,10174.40025,5024,6024,6000:00:00
2008-02-1924,34201.80025,6924,3225,3900:00:00
2008-02-2024,75238.30024,9923,9224,3400:00:00
2008-02-2124,64126.20025,2524,5124,9900:00:00
2008-02-2226,15331.50026,4924,6424,6400:00:00
2008-02-2525,50204.50026,2725,2526,1500:00:00
2008-02-2626,00359.60026,4924,0125,6900:00:00
2008-02-2725,75321.50026,3025,2325,5600:00:00
2008-02-2825,61164.40026,0225,2026,0000:00:00
2008-02-2924,90125.60025,6124,6625,6100:00:00
2008-03-0326,41223.00026,4124,6624,9000:00:00
2008-03-0425,99147.90026,4025,1126,4000:00:00
2008-03-0526,15209.00026,5025,5225,8000:00:00
2008-03-0625,00136.00026,2025,0026,0900:00:00
2008-03-0724,8496.20025,2524,6524,9900:00:00
2008-03-1024,16138.70025,0024,1625,0000:00:00
2008-03-1126,06160.00026,0624,5924,7100:00:00
2008-03-1225,81129.60026,1925,3626,0600:00:00
2008-03-1325,84186.20025,9324,8025,6000:00:00
2008-03-1424,67249.70026,2424,0625,9800:00:00
2008-03-1724,67024,6724,6724,6700:00:00
2008-03-1823,95343.50024,2723,7224,2700:00:00
2008-03-1922,87265.10024,4922,8724,2200:00:00
2008-03-2022,25241.70023,2522,2423,0100:00:00
2008-03-2122,25022,2522,2522,2500:00:00
2008-03-2422,91187.10023,4022,6222,7100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters