|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-10 | 26,81 | 1.031.900 | 27,38 | 26,65 | 26,89 | 00:00:00 | | 2012-02-13 | 27,05 | 584.500 | 27,20 | 26,81 | 26,95 | 00:00:00 | | 2012-02-14 | 27,03 | 633.100 | 27,25 | 26,85 | 27,20 | 00:00:00 | | 2012-02-15 | 26,95 | 1.834.100 | 27,44 | 26,95 | 27,21 | 00:00:00 | | 2012-02-16 | 26,95 | 518.700 | 27,15 | 26,85 | 26,97 | 00:00:00 | | 2012-02-17 | 26,72 | 1.027.600 | 27,08 | 26,72 | 26,97 | 00:00:00 | | 2012-02-22 | 26,95 | 198.300 | 27,02 | 26,72 | 26,79 | 00:00:00 | | 2012-02-23 | 26,90 | 590.500 | 27,28 | 26,72 | 26,99 | 00:00:00 | | 2012-02-24 | 26,97 | 242.800 | 27,12 | 26,84 | 26,95 | 00:00:00 | | 2012-02-27 | 26,95 | 438.100 | 27,27 | 26,95 | 27,03 | 00:00:00 | | 2012-02-28 | 27,49 | 834.900 | 27,73 | 27,07 | 27,08 | 00:00:00 | | 2012-02-29 | 27,20 | 1.168.500 | 27,85 | 27,10 | 27,70 | 00:00:00 | | 2012-03-01 | 27,09 | 827.600 | 27,46 | 26,81 | 27,25 | 00:00:00 | | 2012-03-02 | 27,05 | 1.172.300 | 27,20 | 26,85 | 27,20 | 00:00:00 | | 2012-03-05 | 27,17 | 1.349.300 | 27,29 | 26,98 | 27,09 | 00:00:00 | | 2012-03-06 | 26,78 | 758.500 | 27,10 | 26,50 | 27,10 | 00:00:00 | | 2012-03-07 | 26,60 | 794.500 | 26,96 | 26,28 | 26,91 | 00:00:00 | | 2012-03-08 | 26,30 | 600.800 | 26,90 | 26,19 | 26,80 | 00:00:00 | | 2012-03-12 | 26,40 | 702.700 | 26,74 | 26,36 | 26,48 | 00:00:00 | | 2012-03-13 | 27,15 | 923.100 | 27,15 | 26,37 | 26,41 | 00:00:00 | | 2012-03-14 | 27,07 | 649.300 | 27,19 | 26,83 | 26,83 | 00:00:00 | | 2012-03-15 | 26,95 | 1.015.600 | 27,13 | 26,85 | 26,90 | 00:00:00 | | 2012-03-16 | 26,67 | 321.700 | 27,01 | 26,65 | 27,00 | 00:00:00 | | 2012-03-19 | 26,78 | 143.500 | 26,92 | 26,66 | 26,66 | 00:00:00 | | 2012-03-20 | 27,45 | 1.813.900 | 27,47 | 26,51 | 26,66 | 00:00:00 | | 2012-03-21 | 26,84 | 905.300 | 27,59 | 26,84 | 27,47 | 00:00:00 | | 2012-03-23 | 26,68 | 1.010.400 | 26,97 | 25,89 | 26,84 | 00:00:00 | | 2012-03-26 | 26,83 | 502.200 | 26,94 | 26,72 | 26,94 | 00:00:00 | | 2012-03-27 | 26,82 | 566.200 | 27,00 | 26,72 | 26,85 | 00:00:00 | | 2012-03-28 | 26,44 | 878.700 | 26,82 | 26,04 | 26,81 | 00:00:00 | | 2012-03-29 | 26,28 | 320.600 | 26,45 | 26,15 | 26,16 | 00:00:00 | | 2012-03-30 | 25,95 | 869.500 | 26,33 | 25,64 | 26,28 | 00:00:00 | | 2012-04-02 | 25,90 | 829.400 | 26,10 | 25,68 | 25,94 | 00:00:00 | | 2012-04-03 | 25,80 | 624.700 | 25,99 | 25,52 | 25,99 | 00:00:00 | | 2012-04-04 | 25,40 | 419.600 | 25,86 | 25,36 | 25,79 | 00:00:00 | | 2012-04-05 | 25,77 | 378.300 | 25,78 | 25,42 | 25,45 | 00:00:00 | | 2012-04-09 | 25,80 | 648.500 | 25,86 | 25,38 | 25,61 | 00:00:00 | | 2012-04-10 | 25,39 | 665.400 | 25,89 | 25,38 | 25,85 | 00:00:00 | | 2012-04-11 | 24,42 | 946.000 | 25,54 | 24,25 | 25,42 | 00:00:00 | | 2012-04-12 | 23,50 | 1.057.600 | 24,31 | 23,28 | 23,79 | 00:00:00 | | 2012-04-13 | 23,50 | 435.000 | 23,95 | 23,40 | 23,75 | 00:00:00 | | 2012-04-16 | 23,40 | 682.800 | 23,73 | 23,30 | 23,73 | 00:00:00 | | 2012-04-17 | 23,52 | 1.634.700 | 23,65 | 23,34 | 23,64 | 00:00:00 | | 2012-04-18 | 23,78 | 777.800 | 23,93 | 23,35 | 23,68 | 00:00:00 | | 2012-04-19 | 23,96 | 702.600 | 24,24 | 23,60 | 23,62 | 00:00:00 | | 2012-04-20 | 24,20 | 556.200 | 24,45 | 23,96 | 24,18 | 00:00:00 | | 2012-04-23 | 24,85 | 674.600 | 24,85 | 23,83 | 23,97 | 00:00:00 | | 2012-04-24 | 24,78 | 490.900 | 25,15 | 24,55 | 24,75 | 00:00:00 | | 2012-04-25 | 24,36 | 390.400 | 25,21 | 24,05 | 25,10 | 00:00:00 | | 2012-04-26 | 24,32 | 241.800 | 24,60 | 24,03 | 24,59 | 00:00:00 | | 2012-04-27 | 24,89 | 259.400 | 24,95 | 24,15 | 24,38 | 00:00:00 | | 2012-04-30 | 24,80 | 256.600 | 24,95 | 24,60 | 24,89 | 00:00:00 | | 2012-05-02 | 24,91 | 699.500 | 24,97 | 24,25 | 24,69 | 00:00:00 | | 2012-05-03 | 25,66 | 1.159.800 | 25,91 | 25,02 | 25,02 | 00:00:00 | | 2012-05-04 | 26,05 | 2.074.300 | 26,05 | 25,59 | 25,71 | 00:00:00 | | 2012-05-07 | 26,35 | 639.700 | 26,37 | 25,80 | 26,05 | 00:00:00 | | 2012-05-08 | 26,04 | 638.600 | 26,29 | 25,91 | 26,29 | 00:00:00 | | 2012-05-09 | 26,11 | 454.600 | 26,27 | 25,72 | 25,87 | 00:00:00 | | 2012-05-10 | 26,14 | 396.900 | 26,23 | 25,94 | 26,10 | 00:00:00 | | 2012-05-11 | 25,50 | 1.246.500 | 26,29 | 25,08 | 26,29 | 00:00:00 | | 2012-05-14 | 25,45 | 998.100 | 25,89 | 25,28 | 25,45 | 00:00:00 | | 2012-05-16 | 25,10 | 538.000 | 25,35 | 24,79 | 24,79 | 00:00:00 | | 2012-05-21 | 23,91 | 680.700 | 24,50 | 23,91 | 24,26 | 00:00:00 | | 2012-05-22 | 23,66 | 804.400 | 24,25 | 23,60 | 23,91 | 00:00:00 | | 2012-05-23 | 23,88 | 623.700 | 24,28 | 23,41 | 23,66 | 00:00:00 | | 2012-05-24 | 23,69 | 599.200 | 24,07 | 23,18 | 23,88 | 00:00:00 | | 2012-05-25 | 24,05 | 606.100 | 24,33 | 23,65 | 23,83 | 00:00:00 | | 2012-05-28 | 24,32 | 186.900 | 24,39 | 23,83 | 24,06 | 00:00:00 | | 2012-05-29 | 23,79 | 453.600 | 24,67 | 23,65 | 24,47 | 00:00:00 | | 2012-05-30 | 23,78 | 520.200 | 23,90 | 23,40 | 23,56 | 00:00:00 | | 2012-05-31 | 23,70 | 1.018.700 | 24,30 | 23,46 | 23,46 | 00:00:00 | | 2012-06-01 | 23,49 | 581.200 | 23,90 | 23,00 | 23,60 | 00:00:00 | | 2012-06-05 | 24,12 | 594.400 | 24,75 | 24,02 | 24,35 | 00:00:00 | | 2012-06-06 | 25,15 | 672.900 | 25,15 | 24,12 | 24,12 | 00:00:00 | | 2012-06-08 | 24,95 | 370.600 | 25,09 | 24,20 | 24,76 | 00:00:00 | | 2012-06-11 | 23,83 | 913.600 | 24,89 | 23,79 | 24,89 | 00:00:00 | | 2012-06-12 | 24,30 | 529.900 | 24,39 | 23,82 | 23,95 | 00:00:00 | | 2012-06-13 | 24,50 | 822.300 | 24,57 | 23,85 | 24,30 | 00:00:00 | | 2012-06-14 | 24,13 | 486.300 | 24,50 | 24,00 | 24,47 | 00:00:00 | | 2012-06-15 | 23,50 | 1.620.700 | 24,29 | 23,50 | 24,25 | 00:00:00 | | 2012-06-18 | 23,72 | 362.400 | 23,94 | 23,45 | 23,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
