|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-06-18 | 23,72 | 362.400 | 23,94 | 23,45 | 23,50 | 00:00:00 | | 2012-06-19 | 24,35 | 444.300 | 24,36 | 23,72 | 23,72 | 00:00:00 | | 2012-06-20 | 24,37 | 349.400 | 24,60 | 24,09 | 24,11 | 00:00:00 | | 2012-06-21 | 24,25 | 274.500 | 24,54 | 24,03 | 24,54 | 00:00:00 | | 2012-06-22 | 24,10 | 165.500 | 24,44 | 23,84 | 24,40 | 00:00:00 | | 2012-06-25 | 23,95 | 102.800 | 24,15 | 23,86 | 23,90 | 00:00:00 | | 2012-06-26 | 24,34 | 396.800 | 24,67 | 23,82 | 24,51 | 00:00:00 | | 2012-06-27 | 24,61 | 286.000 | 24,61 | 24,19 | 24,29 | 00:00:00 | | 2012-06-28 | 24,50 | 277.900 | 24,64 | 24,39 | 24,59 | 00:00:00 | | 2012-06-29 | 24,80 | 376.100 | 25,00 | 24,50 | 24,61 | 00:00:00 | | 2012-07-02 | 25,00 | 473.300 | 25,08 | 24,51 | 24,60 | 00:00:00 | | 2012-07-03 | 24,81 | 833.400 | 24,97 | 24,40 | 24,96 | 00:00:00 | | 2012-07-04 | 24,54 | 263.400 | 24,88 | 24,46 | 24,88 | 00:00:00 | | 2012-07-05 | 24,69 | 325.400 | 25,10 | 24,25 | 24,72 | 00:00:00 | | 2012-07-06 | 24,11 | 311.100 | 24,62 | 23,95 | 24,62 | 00:00:00 | | 2012-07-10 | 23,84 | 509.900 | 24,30 | 23,84 | 24,14 | 00:00:00 | | 2012-07-11 | 23,83 | 227.900 | 24,38 | 23,75 | 23,98 | 00:00:00 | | 2012-07-12 | 24,00 | 427.100 | 24,00 | 23,66 | 23,70 | 00:00:00 | | 2012-07-13 | 23,48 | 838.800 | 24,00 | 23,36 | 23,99 | 00:00:00 | | 2012-07-16 | 23,00 | 776.700 | 23,67 | 22,82 | 23,60 | 00:00:00 | | 2012-07-17 | 24,23 | 3.009.900 | 24,54 | 23,31 | 23,88 | 00:00:00 | | 2012-07-18 | 24,15 | 767.100 | 24,59 | 23,91 | 24,29 | 00:00:00 | | 2012-07-19 | 24,62 | 455.700 | 24,68 | 24,04 | 24,40 | 00:00:00 | | 2012-07-20 | 23,82 | 504.600 | 24,70 | 23,82 | 24,52 | 00:00:00 | | 2012-07-23 | 24,16 | 752.500 | 24,45 | 23,43 | 23,70 | 00:00:00 | | 2012-07-24 | 24,10 | 597.100 | 24,35 | 23,82 | 24,17 | 00:00:00 | | 2012-07-25 | 23,78 | 497.500 | 24,34 | 23,62 | 24,34 | 00:00:00 | | 2012-07-26 | 24,59 | 587.700 | 24,75 | 23,74 | 23,99 | 00:00:00 | | 2012-07-27 | 25,37 | 1.162.900 | 26,04 | 24,30 | 24,77 | 00:00:00 | | 2012-07-31 | 25,08 | 492.900 | 25,88 | 24,92 | 25,51 | 00:00:00 | | 2012-08-01 | 25,71 | 449.100 | 25,75 | 25,17 | 25,30 | 00:00:00 | | 2012-08-02 | 25,31 | 564.600 | 25,65 | 25,10 | 25,45 | 00:00:00 | | 2012-08-03 | 24,99 | 876.600 | 25,75 | 24,66 | 25,59 | 00:00:00 | | 2012-08-06 | 25,66 | 806.200 | 25,88 | 24,56 | 25,07 | 00:00:00 | | 2012-08-07 | 25,00 | 740.400 | 25,64 | 24,75 | 25,64 | 00:00:00 | | 2012-08-08 | 25,50 | 793.900 | 25,64 | 24,85 | 25,21 | 00:00:00 | | 2012-08-09 | 25,67 | 636.300 | 25,75 | 25,14 | 25,44 | 00:00:00 | | 2012-08-10 | 25,25 | 621.600 | 25,54 | 25,12 | 25,54 | 00:00:00 | | 2012-08-14 | 25,19 | 644.800 | 26,27 | 25,19 | 25,70 | 00:00:00 | | 2012-08-15 | 25,80 | 667.900 | 25,88 | 25,31 | 25,31 | 00:00:00 | | 2012-08-16 | 26,70 | 841.300 | 26,70 | 25,82 | 26,00 | 00:00:00 | | 2012-08-17 | 26,47 | 612.500 | 26,69 | 26,23 | 26,69 | 00:00:00 | | 2012-08-20 | 26,12 | 647.900 | 26,57 | 25,75 | 26,49 | 00:00:00 | | 2012-08-21 | 25,70 | 390.700 | 26,45 | 25,60 | 26,29 | 00:00:00 | | 2012-08-22 | 26,33 | 607.400 | 26,50 | 25,71 | 25,77 | 00:00:00 | | 2012-08-23 | 25,85 | 692.600 | 26,65 | 25,75 | 26,19 | 00:00:00 | | 2012-08-24 | 25,78 | 490.600 | 26,14 | 25,45 | 25,85 | 00:00:00 | | 2012-08-27 | 25,60 | 252.500 | 25,81 | 25,50 | 25,55 | 00:00:00 | | 2012-08-28 | 25,85 | 362.600 | 25,99 | 25,52 | 25,63 | 00:00:00 | | 2012-08-29 | 25,60 | 552.600 | 25,84 | 24,85 | 25,76 | 00:00:00 | | 2012-08-30 | 25,82 | 554.600 | 25,83 | 25,35 | 25,50 | 00:00:00 | | 2012-08-31 | 24,62 | 1.986.300 | 25,80 | 24,14 | 25,56 | 00:00:00 | | 2012-09-03 | 24,80 | 434.800 | 25,44 | 24,59 | 25,44 | 00:00:00 | | 2012-09-04 | 24,36 | 1.517.200 | 24,49 | 23,98 | 24,47 | 00:00:00 | | 2012-09-05 | 24,46 | 1.807.300 | 24,80 | 23,82 | 24,24 | 00:00:00 | | 2012-09-06 | 25,24 | 621.000 | 25,29 | 24,23 | 24,62 | 00:00:00 | | 2012-09-07 | 25,24 | 0 | 25,24 | 25,24 | 25,24 | 00:00:00 | | 2012-09-10 | 24,95 | 585.400 | 25,24 | 24,54 | 25,24 | 00:00:00 | | 2012-09-11 | 24,35 | 790.500 | 25,69 | 24,33 | 24,99 | 00:00:00 | | 2012-09-12 | 23,30 | 2.600.500 | 24,00 | 22,07 | 24,00 | 00:00:00 | | 2012-09-13 | 24,22 | 1.449.000 | 24,50 | 22,98 | 23,20 | 00:00:00 | | 2012-09-14 | 24,07 | 1.090.300 | 24,83 | 23,69 | 24,45 | 00:00:00 | | 2012-09-17 | 24,23 | 541.800 | 24,44 | 23,79 | 24,10 | 00:00:00 | | 2012-09-18 | 24,79 | 475.300 | 24,98 | 24,01 | 24,15 | 00:00:00 | | 2012-09-19 | 24,62 | 453.700 | 25,07 | 24,34 | 24,98 | 00:00:00 | | 2012-09-20 | 24,21 | 350.600 | 24,59 | 24,05 | 24,52 | 00:00:00 | | 2012-09-21 | 24,50 | 357.100 | 24,59 | 24,15 | 24,15 | 00:00:00 | | 2012-09-24 | 24,00 | 633.700 | 24,50 | 23,60 | 24,30 | 00:00:00 | | 2012-09-25 | 24,02 | 1.110.800 | 24,30 | 23,84 | 24,12 | 00:00:00 | | 2012-09-26 | 23,95 | 513.600 | 24,09 | 23,42 | 24,02 | 00:00:00 | | 2012-09-27 | 23,95 | 392.100 | 23,98 | 23,51 | 23,85 | 00:00:00 | | 2012-09-28 | 23,51 | 372.200 | 24,00 | 23,51 | 23,98 | 00:00:00 | | 2012-10-01 | 23,68 | 337.700 | 23,98 | 23,44 | 23,98 | 00:00:00 | | 2012-10-02 | 23,92 | 306.800 | 24,00 | 23,56 | 23,67 | 00:00:00 | | 2012-10-03 | 23,65 | 308.700 | 24,00 | 23,58 | 24,00 | 00:00:00 | | 2012-10-04 | 23,05 | 515.000 | 23,79 | 22,82 | 23,79 | 00:00:00 | | 2012-10-05 | 23,05 | 432.800 | 23,55 | 22,86 | 23,07 | 00:00:00 | | 2012-10-08 | 22,90 | 468.100 | 23,28 | 22,65 | 23,05 | 00:00:00 | | 2012-10-09 | 22,30 | 1.522.600 | 22,99 | 22,20 | 22,99 | 00:00:00 | | 2012-10-10 | 21,99 | 1.033.300 | 0,88 | 21,78 | 22,36 | 00:00:00 | | 2012-10-11 | 22,29 | 483.700 | 22,73 | 22,03 | 22,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
