|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-17 | 24,32 | 481.600 | 24,95 | 24,20 | 24,61 | 00:00:00 | | 2011-10-18 | 24,99 | 503.400 | 25,44 | 24,21 | 24,21 | 00:00:00 | | 2011-10-19 | 25,20 | 500.400 | 25,65 | 24,94 | 25,39 | 00:00:00 | | 2011-10-20 | 25,33 | 598.200 | 26,10 | 25,08 | 25,08 | 00:00:00 | | 2011-10-21 | 25,51 | 333.100 | 26,23 | 25,16 | 25,43 | 00:00:00 | | 2011-10-24 | 25,41 | 814.300 | 25,98 | 25,24 | 25,51 | 00:00:00 | | 2011-10-25 | 25,60 | 665.100 | 26,00 | 25,18 | 25,18 | 00:00:00 | | 2011-10-26 | 26,02 | 1.007.900 | 26,25 | 25,10 | 25,47 | 00:00:00 | | 2011-10-27 | 25,85 | 1.054.800 | 26,79 | 25,66 | 26,25 | 00:00:00 | | 2011-10-28 | 26,85 | 500.300 | 26,85 | 25,90 | 25,91 | 00:00:00 | | 2011-10-31 | 26,75 | 819.300 | 27,49 | 26,06 | 26,06 | 00:00:00 | | 2011-11-01 | 26,60 | 582.700 | 27,06 | 25,78 | 25,80 | 00:00:00 | | 2011-11-03 | 26,94 | 768.700 | 27,48 | 26,75 | 27,05 | 00:00:00 | | 2011-11-04 | 26,45 | 776.800 | 26,78 | 26,04 | 26,70 | 00:00:00 | | 2011-11-07 | 27,22 | 800.100 | 27,50 | 26,50 | 26,50 | 00:00:00 | | 2011-11-08 | 26,61 | 509.200 | 27,35 | 26,47 | 27,35 | 00:00:00 | | 2011-11-09 | 26,51 | 715.000 | 27,18 | 26,22 | 26,50 | 00:00:00 | | 2011-11-10 | 26,70 | 616.900 | 27,29 | 26,54 | 26,99 | 00:00:00 | | 2011-11-11 | 26,47 | 886.200 | 27,15 | 26,42 | 26,70 | 00:00:00 | | 2011-11-14 | 26,90 | 712.400 | 26,90 | 26,27 | 26,69 | 00:00:00 | | 2011-11-16 | 27,70 | 2.091.400 | 28,59 | 26,78 | 26,79 | 00:00:00 | | 2011-11-17 | 26,70 | 1.203.500 | 27,94 | 26,70 | 27,91 | 00:00:00 | | 2011-11-18 | 27,30 | 1.329.800 | 27,79 | 26,88 | 26,90 | 00:00:00 | | 2011-11-21 | 27,16 | 781.900 | 27,56 | 26,79 | 27,01 | 00:00:00 | | 2011-11-22 | 26,98 | 775.900 | 27,20 | 26,66 | 27,20 | 00:00:00 | | 2011-11-23 | 26,14 | 1.043.000 | 27,08 | 25,93 | 26,73 | 00:00:00 | | 2011-11-24 | 26,67 | 558.900 | 26,75 | 26,01 | 26,24 | 00:00:00 | | 2011-11-25 | 26,11 | 369.800 | 26,95 | 26,11 | 26,40 | 00:00:00 | | 2011-11-28 | 26,20 | 890.700 | 26,60 | 26,08 | 26,45 | 00:00:00 | | 2011-11-29 | 26,32 | 701.200 | 26,48 | 26,06 | 26,28 | 00:00:00 | | 2011-11-30 | 27,41 | 7.781.700 | 27,70 | 26,60 | 26,61 | 00:00:00 | | 2011-12-01 | 27,46 | 841.300 | 27,70 | 27,30 | 27,68 | 00:00:00 | | 2011-12-02 | 27,70 | 771.100 | 27,90 | 27,23 | 27,80 | 00:00:00 | | 2011-12-05 | 27,84 | 834.300 | 28,15 | 27,33 | 27,90 | 00:00:00 | | 2011-12-06 | 29,19 | 1.009.500 | 29,48 | 27,71 | 27,81 | 00:00:00 | | 2011-12-07 | 29,08 | 672.200 | 29,37 | 28,52 | 29,19 | 00:00:00 | | 2011-12-08 | 29,35 | 892.600 | 29,88 | 29,00 | 29,34 | 00:00:00 | | 2011-12-09 | 29,30 | 671.800 | 29,70 | 28,71 | 29,37 | 00:00:00 | | 2011-12-12 | 30,11 | 1.623.200 | 30,16 | 29,04 | 29,30 | 00:00:00 | | 2011-12-13 | 29,65 | 1.468.800 | 30,48 | 29,25 | 30,27 | 00:00:00 | | 2011-12-14 | 29,70 | 1.383.500 | 30,19 | 29,14 | 29,64 | 00:00:00 | | 2011-12-15 | 29,85 | 973.800 | 29,95 | 29,21 | 29,69 | 00:00:00 | | 2011-12-16 | 29,65 | 447.800 | 30,00 | 29,23 | 29,94 | 00:00:00 | | 2011-12-19 | 28,20 | 411.600 | 29,12 | 28,18 | 28,58 | 00:00:00 | | 2011-12-20 | 28,44 | 784.800 | 28,67 | 28,19 | 28,19 | 00:00:00 | | 2011-12-21 | 28,01 | 871.700 | 28,64 | 28,01 | 28,44 | 00:00:00 | | 2011-12-22 | 28,14 | 406.900 | 28,46 | 27,90 | 28,06 | 00:00:00 | | 2011-12-23 | 28,89 | 415.800 | 29,00 | 27,90 | 27,90 | 00:00:00 | | 2011-12-26 | 29,17 | 207.800 | 29,50 | 29,01 | 29,01 | 00:00:00 | | 2011-12-27 | 29,22 | 401.700 | 29,95 | 29,22 | 29,26 | 00:00:00 | | 2011-12-28 | 29,05 | 372.500 | 29,47 | 28,69 | 29,39 | 00:00:00 | | 2011-12-29 | 28,80 | 476.100 | 29,20 | 28,80 | 29,05 | 00:00:00 | | 2012-01-02 | 28,55 | 539.400 | 29,29 | 28,32 | 28,50 | 00:00:00 | | 2012-01-03 | 28,55 | 477.300 | 29,19 | 28,10 | 28,74 | 00:00:00 | | 2012-01-04 | 29,27 | 542.500 | 29,27 | 28,23 | 28,55 | 00:00:00 | | 2012-01-05 | 29,27 | 431.500 | 29,48 | 28,86 | 29,02 | 00:00:00 | | 2012-01-06 | 29,71 | 394.600 | 29,86 | 29,08 | 29,08 | 00:00:00 | | 2012-01-09 | 30,33 | 438.400 | 30,60 | 29,60 | 29,88 | 00:00:00 | | 2012-01-10 | 30,62 | 710.700 | 31,12 | 30,19 | 30,84 | 00:00:00 | | 2012-01-11 | 30,35 | 317.100 | 30,76 | 30,22 | 30,40 | 00:00:00 | | 2012-01-12 | 30,25 | 575.900 | 30,67 | 30,05 | 30,60 | 00:00:00 | | 2012-01-13 | 30,05 | 318.900 | 30,64 | 29,79 | 30,26 | 00:00:00 | | 2012-01-16 | 30,00 | 199.200 | 30,33 | 29,81 | 30,32 | 00:00:00 | | 2012-01-17 | 29,96 | 530.500 | 30,50 | 29,70 | 30,00 | 00:00:00 | | 2012-01-18 | 29,90 | 470.700 | 30,01 | 29,53 | 29,96 | 00:00:00 | | 2012-01-19 | 29,43 | 573.900 | 30,29 | 29,43 | 30,15 | 00:00:00 | | 2012-01-20 | 29,25 | 566.000 | 29,72 | 29,00 | 29,43 | 00:00:00 | | 2012-01-23 | 28,75 | 732.100 | 29,40 | 28,66 | 29,23 | 00:00:00 | | 2012-01-24 | 28,85 | 440.600 | 29,19 | 28,75 | 28,76 | 00:00:00 | | 2012-01-26 | 28,25 | 1.319.400 | 29,08 | 28,15 | 28,91 | 00:00:00 | | 2012-01-27 | 27,22 | 3.496.500 | 28,46 | 26,95 | 28,20 | 00:00:00 | | 2012-01-30 | 27,29 | 1.147.700 | 27,44 | 27,05 | 27,20 | 00:00:00 | | 2012-01-31 | 27,44 | 1.351.000 | 27,84 | 27,41 | 27,46 | 00:00:00 | | 2012-02-01 | 27,30 | 1.291.400 | 27,97 | 27,02 | 27,66 | 00:00:00 | | 2012-02-02 | 26,90 | 1.431.400 | 27,40 | 26,63 | 27,35 | 00:00:00 | | 2012-02-03 | 26,55 | 1.103.800 | 26,90 | 26,45 | 26,90 | 00:00:00 | | 2012-02-06 | 26,37 | 595.700 | 26,60 | 26,13 | 26,55 | 00:00:00 | | 2012-02-07 | 27,17 | 2.015.000 | 27,35 | 26,27 | 26,37 | 00:00:00 | | 2012-02-08 | 27,48 | 1.125.900 | 27,70 | 27,21 | 27,21 | 00:00:00 | | 2012-02-09 | 26,98 | 828.400 | 27,75 | 26,86 | 27,52 | 00:00:00 | | 2012-02-10 | 26,81 | 1.031.900 | 27,38 | 26,65 | 26,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
