Bolsa ES - Histórico de Cotizaciones de LIGHT S/A -ON [LIGT3.SA]

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 2024-04-24
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-10-11	22,29	483.700	22,73	22,03	22,37	00:00:00
2012-10-12	22,29	0	22,29	22,29	22,29	00:00:00
2012-10-16	22,90	1.051.300	23,00	22,36	22,39	00:00:00
2012-10-17	22,64	870.800	23,20	22,60	22,90	00:00:00
2012-10-18	22,54	295.400	23,02	22,46	22,75	00:00:00
2012-10-19	22,50	539.400	22,84	22,30	22,62	00:00:00
2012-10-22	22,09	566.300	22,60	22,05	22,53	00:00:00
2012-10-23	21,54	707.800	22,28	21,46	22,08	00:00:00
2012-10-24	21,94	669.300	22,08	21,40	21,52	00:00:00
2012-10-25	22,13	406.200	22,37	21,80	21,83	00:00:00
2012-10-26	22,10	346.700	22,34	21,81	22,30	00:00:00
2012-10-29	22,08	242.900	22,34	21,94	22,08	00:00:00
2012-10-30	22,28	263.300	22,30	22,02	22,11	00:00:00
2012-10-31	21,85	718.400	22,30	21,85	22,27	00:00:00
2012-11-01	22,55	801.400	22,69	21,71	21,95	00:00:00
2012-11-02	22,55	0	22,55	22,55	22,55	00:00:00
2012-11-05	22,29	621.800	22,29	21,76	22,00	00:00:00
2012-11-06	22,50	841.000	22,76	21,93	22,30	00:00:00
2012-11-07	22,30	879.600	23,05	22,03	22,34	00:00:00
2012-11-08	22,05	386.400	22,59	21,85	22,41	00:00:00
2012-11-09	22,10	649.700	22,17	21,67	21,88	00:00:00
2012-11-12	21,00	631.700	22,05	20,81	22,05	00:00:00
2012-11-13	20,50	1.008.800	21,05	20,21	21,05	00:00:00
2012-11-14	21,40	515.700	21,40	20,10	20,56	00:00:00
2012-11-15	21,40	0	21,40	21,40	21,40	00:00:00
2012-11-16	22,20	698.000	22,25	21,00	21,01	00:00:00
2012-11-19	22,20	753.400	22,30	21,74	21,97	00:00:00
2012-11-20	22,20	0	22,20	22,20	22,20	00:00:00
2012-11-21	22,18	459.200	22,25	21,35	22,20	00:00:00
2012-11-22	21,91	232.200	22,18	21,68	22,00	00:00:00
2012-11-26	21,86	281.200	22,32	21,75	21,90	00:00:00
2012-11-27	22,38	808.200	22,56	21,78	21,89	00:00:00
2012-11-28	22,77	378.700	22,88	22,11	22,88	00:00:00
2012-11-29	22,83	361.600	22,99	22,26	22,59	00:00:00
2012-11-30	23,70	815.700	23,70	22,30	23,01	00:00:00
2012-12-03	23,90	566.700	23,99	23,14	23,70	00:00:00
2012-12-04	23,78	417.900	24,19	23,41	23,86	00:00:00
2012-12-05	23,35	456.000	23,98	23,23	23,89	00:00:00
2012-12-06	23,65	502.800	23,78	22,97	23,35	00:00:00
2012-12-07	23,61	397.600	23,90	23,38	23,56	00:00:00
2012-12-10	23,00	360.100	23,67	22,83	23,55	00:00:00
2012-12-11	22,77	700.100	23,21	22,72	23,19	00:00:00
2012-12-12	22,52	808.400	22,80	22,12	22,72	00:00:00
2012-12-13	22,52	494.200	22,98	22,26	22,36	00:00:00
2012-12-14	22,74	382.800	22,77	22,18	22,52	00:00:00
2012-12-17	22,00	458.700	22,50	21,81	22,32	00:00:00
2012-12-18	22,80	616.100	22,80	22,00	22,30	00:00:00
2012-12-19	22,50	457.200	22,83	22,12	22,56	00:00:00
2012-12-20	22,30	653.000	22,48	22,05	22,45	00:00:00
2012-12-21	21,99	418.700	22,27	21,76	22,10	00:00:00
2012-12-24	21,99	0	21,99	21,99	21,99	00:00:00
2012-12-25	21,99	0	21,99	21,99	21,99	00:00:00
2012-12-26	22,37	622.500	22,44	21,96	22,01	00:00:00
2012-12-27	22,44	405.000	22,50	22,02	22,30	00:00:00
2012-12-28	22,32	816.400	22,55	21,90	22,37	00:00:00
2012-12-31	22,32	0	22,32	22,32	22,32	00:00:00
2013-01-01	22,32	0	22,32	22,32	22,32	00:00:00
2013-01-02	22,19	541.300	22,78	22,16	22,44	00:00:00
2013-01-03	21,70	841.900	22,42	21,67	22,27	00:00:00
2013-01-04	20,74	1.184.100	21,73	20,53	21,73	00:00:00
2013-01-07	20,20	1.354.200	21,04	19,86	20,81	00:00:00
2013-01-08	19,97	708.600	20,27	19,78	20,27	00:00:00
2013-01-09	20,88	794.600	20,88	19,83	19,97	00:00:00
2013-01-10	20,90	719.500	21,15	20,43	20,90	00:00:00
2013-01-11	21,30	588.600	21,38	20,67	20,75	00:00:00
2013-01-14	20,90	593.400	21,37	20,75	21,29	00:00:00
2013-01-15	20,60	656.700	21,37	20,40	21,29	00:00:00
2013-01-16	20,97	328.600	20,99	20,31	20,56	00:00:00
2013-01-17	21,65	907.400	21,66	20,79	20,97	00:00:00
2013-01-18	21,40	432.200	21,72	21,25	21,72	00:00:00
2013-01-21	21,15	797.700	21,62	20,91	21,47	00:00:00
2013-01-22	20,80	814.600	21,25	20,74	21,14	00:00:00
2013-01-23	21,54	846.600	21,64	20,73	21,14	00:00:00
2013-01-24	21,25	593.700	21,65	20,88	21,65	00:00:00
2013-01-25	21,25	0	21,25	21,25	21,25	00:00:00
2013-01-28	20,17	1.066.000	21,20	20,13	21,14	00:00:00
2013-02-14	20,30	378.200	20,40	19,82	19,94	00:00:00
2013-02-15	20,20	642.900	20,31	19,92	20,31	00:00:00
2013-03-04	18,88	865.300	19,24	18,66	18,83	00:00:00
2013-03-05	19,00	949.400	19,26	18,69	18,87	00:00:00
2013-03-06	19,70	1.748.300	20,00	18,95	19,12	00:00:00
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 > >>