|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-28 | 21,47 | 486.600 | 21,48 | 21,25 | 21,48 | 00:00:00 | | 2010-10-29 | 21,42 | 1.666.900 | 21,51 | 21,30 | 21,47 | 00:00:00 | | 2010-11-01 | 21,90 | 637.300 | 21,90 | 21,44 | 21,50 | 00:00:00 | | 2010-11-03 | 21,60 | 636.100 | 21,90 | 21,53 | 21,80 | 00:00:00 | | 2010-11-04 | 21,75 | 566.000 | 21,86 | 21,61 | 21,84 | 00:00:00 | | 2010-11-05 | 21,40 | 542.800 | 21,87 | 21,40 | 21,74 | 00:00:00 | | 2010-11-08 | 21,45 | 719.500 | 21,58 | 21,31 | 21,58 | 00:00:00 | | 2010-11-09 | 21,53 | 979.100 | 21,53 | 21,33 | 21,48 | 00:00:00 | | 2010-11-10 | 22,10 | 2.146.400 | 22,31 | 21,48 | 21,60 | 00:00:00 | | 2010-11-11 | 21,55 | 838.200 | 22,17 | 21,49 | 22,17 | 00:00:00 | | 2010-11-12 | 21,55 | 396.600 | 21,70 | 21,41 | 21,54 | 00:00:00 | | 2010-11-16 | 21,07 | 866.700 | 21,68 | 21,07 | 21,54 | 00:00:00 | | 2010-11-17 | 21,30 | 650.800 | 21,44 | 21,06 | 21,20 | 00:00:00 | | 2010-11-18 | 21,30 | 727.000 | 21,43 | 21,22 | 21,30 | 00:00:00 | | 2010-11-19 | 21,34 | 949.500 | 21,37 | 21,15 | 21,32 | 00:00:00 | | 2010-11-22 | 21,35 | 867.300 | 21,37 | 21,15 | 21,23 | 00:00:00 | | 2010-11-23 | 21,30 | 600.300 | 21,45 | 21,01 | 21,12 | 00:00:00 | | 2010-11-24 | 21,49 | 592.700 | 21,53 | 21,18 | 21,30 | 00:00:00 | | 2010-11-25 | 21,54 | 141.800 | 21,59 | 21,40 | 21,58 | 00:00:00 | | 2010-11-26 | 21,05 | 585.700 | 21,46 | 21,05 | 21,40 | 00:00:00 | | 2010-11-29 | 21,46 | 1.462.400 | 21,61 | 21,01 | 21,05 | 00:00:00 | | 2010-11-30 | 21,98 | 1.174.400 | 22,11 | 21,10 | 21,30 | 00:00:00 | | 2010-12-01 | 22,10 | 865.900 | 22,11 | 21,80 | 22,10 | 00:00:00 | | 2010-12-02 | 22,58 | 2.056.900 | 22,60 | 22,15 | 22,15 | 00:00:00 | | 2010-12-03 | 23,00 | 1.118.100 | 23,10 | 22,32 | 22,65 | 00:00:00 | | 2010-12-06 | 23,00 | 953.000 | 23,10 | 22,55 | 22,91 | 00:00:00 | | 2010-12-07 | 22,99 | 915.200 | 23,43 | 22,70 | 23,35 | 00:00:00 | | 2010-12-08 | 23,34 | 786.900 | 23,34 | 22,51 | 23,00 | 00:00:00 | | 2010-12-09 | 23,72 | 2.179.200 | 23,72 | 22,81 | 23,32 | 00:00:00 | | 2010-12-10 | 24,19 | 1.369.000 | 24,20 | 23,55 | 23,55 | 00:00:00 | | 2010-12-13 | 24,10 | 734.600 | 24,29 | 23,85 | 24,20 | 00:00:00 | | 2010-12-14 | 23,70 | 621.100 | 24,10 | 23,57 | 24,10 | 00:00:00 | | 2010-12-15 | 23,72 | 724.400 | 23,97 | 23,28 | 23,55 | 00:00:00 | | 2010-12-16 | 24,40 | 939.400 | 24,40 | 23,55 | 23,77 | 00:00:00 | | 2010-12-17 | 24,05 | 469.500 | 24,39 | 24,05 | 24,15 | 00:00:00 | | 2010-12-20 | 24,47 | 558.500 | 24,48 | 24,05 | 24,05 | 00:00:00 | | 2010-12-21 | 25,30 | 1.112.200 | 25,30 | 24,11 | 24,58 | 00:00:00 | | 2010-12-22 | 25,39 | 2.298.200 | 25,63 | 25,04 | 25,06 | 00:00:00 | | 2010-12-23 | 25,58 | 446.700 | 25,92 | 25,00 | 25,14 | 00:00:00 | | 2010-12-27 | 25,30 | 288.700 | 25,49 | 25,11 | 25,11 | 00:00:00 | | 2010-12-28 | 25,50 | 312.900 | 25,50 | 25,10 | 25,49 | 00:00:00 | | 2010-12-29 | 25,80 | 483.200 | 25,97 | 25,49 | 25,49 | 00:00:00 | | 2010-12-30 | 25,43 | 1.236.200 | 25,90 | 25,19 | 25,75 | 00:00:00 | | 2011-01-03 | 25,60 | 1.049.400 | 26,15 | 25,43 | 25,79 | 00:00:00 | | 2011-01-04 | 25,44 | 1.846.200 | 25,77 | 25,20 | 25,56 | 00:00:00 | | 2011-01-05 | 25,27 | 1.158.200 | 25,71 | 24,75 | 25,40 | 00:00:00 | | 2011-01-06 | 25,13 | 751.700 | 25,35 | 24,89 | 25,22 | 00:00:00 | | 2011-01-07 | 25,40 | 664.900 | 25,40 | 24,82 | 25,17 | 00:00:00 | | 2011-01-10 | 25,70 | 852.700 | 25,71 | 25,21 | 25,39 | 00:00:00 | | 2011-01-11 | 25,90 | 1.711.600 | 26,35 | 25,60 | 25,69 | 00:00:00 | | 2011-01-12 | 26,85 | 2.148.900 | 27,15 | 26,16 | 26,16 | 00:00:00 | | 2011-01-13 | 27,34 | 639.200 | 27,34 | 26,85 | 26,85 | 00:00:00 | | 2011-01-14 | 27,65 | 799.500 | 27,69 | 27,11 | 27,54 | 00:00:00 | | 2011-01-17 | 27,25 | 519.600 | 27,59 | 27,05 | 27,59 | 00:00:00 | | 2011-01-18 | 26,90 | 567.000 | 27,50 | 26,85 | 27,06 | 00:00:00 | | 2011-01-19 | 26,80 | 517.600 | 27,16 | 26,55 | 26,91 | 00:00:00 | | 2011-01-20 | 26,90 | 543.800 | 26,98 | 26,60 | 26,60 | 00:00:00 | | 2011-01-21 | 27,20 | 1.810.300 | 27,49 | 26,87 | 26,90 | 00:00:00 | | 2011-01-24 | 26,88 | 1.065.600 | 27,18 | 26,86 | 26,93 | 00:00:00 | | 2011-01-26 | 26,50 | 883.500 | 27,05 | 26,37 | 26,99 | 00:00:00 | | 2011-01-27 | 25,91 | 911.100 | 26,60 | 25,91 | 26,60 | 00:00:00 | | 2011-01-28 | 25,85 | 535.700 | 26,00 | 25,45 | 25,95 | 00:00:00 | | 2011-01-31 | 26,15 | 1.038.900 | 26,43 | 25,93 | 26,00 | 00:00:00 | | 2011-02-01 | 25,98 | 649.600 | 26,22 | 25,77 | 26,20 | 00:00:00 | | 2011-02-02 | 26,00 | 711.900 | 26,25 | 25,76 | 25,80 | 00:00:00 | | 2011-02-03 | 25,70 | 665.500 | 26,01 | 25,61 | 25,91 | 00:00:00 | | 2011-02-04 | 25,30 | 1.330.600 | 26,14 | 25,09 | 25,68 | 00:00:00 | | 2011-02-07 | 25,35 | 520.400 | 25,63 | 25,02 | 25,59 | 00:00:00 | | 2011-02-08 | 25,85 | 1.032.400 | 26,05 | 25,29 | 25,49 | 00:00:00 | | 2011-02-09 | 25,40 | 970.900 | 26,00 | 25,30 | 25,77 | 00:00:00 | | 2011-02-10 | 25,60 | 986.800 | 25,80 | 25,37 | 25,40 | 00:00:00 | | 2011-02-11 | 25,70 | 802.800 | 26,10 | 25,44 | 25,60 | 00:00:00 | | 2011-02-14 | 25,85 | 1.250.600 | 26,02 | 25,48 | 25,48 | 00:00:00 | | 2011-02-15 | 25,72 | 652.200 | 25,94 | 25,56 | 25,85 | 00:00:00 | | 2011-02-16 | 26,57 | 762.300 | 26,57 | 25,80 | 26,05 | 00:00:00 | | 2011-02-17 | 26,98 | 750.700 | 27,45 | 26,61 | 26,61 | 00:00:00 | | 2011-02-18 | 26,85 | 592.600 | 27,00 | 26,72 | 26,96 | 00:00:00 | | 2011-02-21 | 27,31 | 795.900 | 27,37 | 26,95 | 26,95 | 00:00:00 | | 2011-02-22 | 27,20 | 997.000 | 27,90 | 26,75 | 27,20 | 00:00:00 | | 2011-02-23 | 27,30 | 978.600 | 27,43 | 26,87 | 27,12 | 00:00:00 | | 2011-02-24 | 27,30 | 692.400 | 27,49 | 27,15 | 27,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
