|
 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 | | 2013-12-06 | 21,29 | 585.100 | 21,37 | 20,95 | 21,11 | 00:00:00 | | 2013-12-09 | 21,35 | 393.300 | 21,37 | 21,06 | 21,34 | 00:00:00 | | 2013-12-10 | 21,44 | 516.700 | 21,59 | 20,90 | 21,28 | 00:00:00 | | 2013-12-11 | 21,22 | 731.800 | 21,51 | 20,86 | 21,44 | 00:00:00 | | 2013-12-12 | 21,40 | 1.660.300 | 21,60 | 20,87 | 21,22 | 00:00:00 | | 2013-12-13 | 21,25 | 607.900 | 21,61 | 21,03 | 21,40 | 00:00:00 | | 2013-12-16 | 20,90 | 540.100 | 21,13 | 20,73 | 20,99 | 00:00:00 | | 2013-12-17 | 20,90 | 861.500 | 21,38 | 20,76 | 20,76 | 00:00:00 | | 2013-12-18 | 21,25 | 860.700 | 21,36 | 20,91 | 21,00 | 00:00:00 | | 2013-12-19 | 21,37 | 735.900 | 21,60 | 21,16 | 21,50 | 00:00:00 | | 2013-12-20 | 21,78 | 729.100 | 21,78 | 21,34 | 21,44 | 00:00:00 | | 2013-12-23 | 21,85 | 1.426.900 | 21,94 | 21,61 | 21,61 | 00:00:00 | | 2013-12-24 | 21,85 | 0 | 21,85 | 21,85 | 21,85 | 00:00:00 | | 2013-12-25 | 21,85 | 0 | 21,85 | 21,85 | 21,85 | 00:00:00 | | 2014-01-15 | 20,61 | 575.100 | 20,97 | 20,55 | 20,80 | 00:00:00 | | 2014-01-16 | 20,40 | 643.400 | 20,92 | 20,27 | 20,48 | 00:00:00 | | 2014-01-20 | 20,00 | 374.100 | 20,35 | 19,85 | 20,05 | 00:00:00 | | 2014-01-21 | 20,00 | 360.700 | 20,19 | 19,77 | 20,13 | 00:00:00 | | 2014-01-22 | 20,33 | 745.500 | 20,46 | 19,97 | 20,10 | 00:00:00 | | 2014-01-23 | 20,00 | 413.300 | 20,33 | 19,96 | 20,21 | 00:00:00 | | 2014-01-24 | 19,57 | 656.300 | 19,97 | 19,37 | 19,90 | 00:00:00 | | 2014-01-27 | 19,40 | 480.900 | 19,77 | 19,20 | 19,45 | 00:00:00 | | 2014-01-28 | 19,60 | 360.100 | 19,82 | 19,46 | 19,48 | 00:00:00 | | 2014-01-29 | 19,42 | 320.700 | 19,65 | 19,10 | 19,41 | 00:00:00 | | 2014-02-10 | 17,95 | 818.600 | 18,57 | 17,80 | 18,22 | 00:00:00 | | 2014-02-11 | 17,81 | 1.046.400 | 18,21 | 17,69 | 18,04 | 00:00:00 | | 2014-02-12 | 17,98 | 914.600 | 18,19 | 17,69 | 17,92 | 00:00:00 | | 2014-02-13 | 17,39 | 1.437.900 | 18,07 | 17,28 | 18,07 | 00:00:00 | | 2014-02-14 | 17,00 | 1.129.400 | 17,83 | 17,00 | 17,54 | 00:00:00 | | 2014-02-17 | 16,20 | 773.200 | 17,07 | 16,14 | 17,06 | 00:00:00 | | 2014-02-18 | 15,18 | 2.386.300 | 16,32 | 15,12 | 16,20 | 00:00:00 | | 2014-02-19 | 15,58 | 2.278.000 | 15,86 | 15,15 | 15,15 | 00:00:00 | | 2014-02-20 | 16,19 | 1.901.400 | 16,20 | 15,50 | 15,50 | 00:00:00 | | 2014-02-21 | 16,19 | 1.015.500 | 16,39 | 15,93 | 16,21 | 00:00:00 | | 2014-02-24 | 16,12 | 449.400 | 16,27 | 15,79 | 16,21 | 00:00:00 | | 2014-02-25 | 15,51 | 942.200 | 16,01 | 15,50 | 16,01 | 00:00:00 | | 2014-02-26 | 15,75 | 1.344.200 | 16,25 | 15,50 | 15,50 | 00:00:00 | | 2014-03-03 | 16,50 | 0 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2014-03-04 | 16,50 | 0 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2014-03-05 | 16,67 | 1.099.900 | 16,73 | 16,41 | 16,49 | 00:00:00 | | 2014-03-06 | 16,87 | 1.569.300 | 16,91 | 16,61 | 16,64 | 00:00:00 | | 2014-03-07 | 15,87 | 1.148.800 | 16,93 | 15,75 | 16,81 | 00:00:00 | | 2014-03-10 | 15,70 | 1.154.500 | 15,94 | 15,35 | 15,88 | 00:00:00 | | 2014-03-13 | 17,30 | 1.867.900 | 17,45 | 16,55 | 16,60 | 00:00:00 | | 2014-03-14 | 17,06 | 3.553.900 | 17,70 | 16,77 | 17,44 | 00:00:00 | | 2014-03-17 | 16,69 | 904.600 | 17,33 | 16,51 | 16,92 | 00:00:00 | | 2014-03-19 | 17,45 | 1.119.100 | 17,56 | 16,54 | 16,54 | 00:00:00 | | 2014-03-20 | 17,67 | 1.314.100 | 17,80 | 17,18 | 17,26 | 00:00:00 | | 2014-03-21 | 17,76 | 1.001.000 | 17,97 | 17,31 | 17,49 | 00:00:00 | | 2014-03-24 | 18,00 | 915.800 | 18,19 | 17,54 | 17,94 | 00:00:00 | | 2014-03-31 | 18,75 | 959.300 | 18,95 | 18,42 | 18,55 | 00:00:00 | | 2014-04-01 | 18,50 | 1.019.900 | 18,90 | 18,21 | 18,90 | 00:00:00 | | 2014-04-02 | 18,95 | 1.359.100 | 19,40 | 18,50 | 18,50 | 00:00:00 | | 2014-04-03 | 18,80 | 1.036.400 | 19,43 | 18,70 | 19,14 | 00:00:00 | | 2014-04-04 | 18,83 | 1.079.900 | 19,20 | 18,80 | 19,04 | 00:00:00 | | 2014-04-07 | 18,63 | 803.500 | 19,14 | 18,52 | 19,02 | 00:00:00 | | 2014-04-08 | 18,27 | 1.233.500 | 19,13 | 18,25 | 18,98 | 00:00:00 | | 2014-04-09 | 17,73 | 1.736.200 | 18,34 | 17,40 | 18,09 | 00:00:00 | | 2014-04-10 | 18,01 | 596.200 | 18,15 | 17,61 | 17,78 | 00:00:00 | | 2014-04-11 | 18,09 | 746.600 | 18,14 | 17,75 | 18,00 | 00:00:00 | | 2014-04-14 | 18,01 | 718.300 | 18,27 | 17,83 | 18,06 | 00:00:00 | | 2014-04-22 | 19,42 | 826.100 | 19,50 | 18,63 | 18,73 | 00:00:00 | | 2014-04-23 | 19,33 | 763.200 | 19,80 | 19,32 | 19,40 | 00:00:00 | | 2014-04-24 | 19,29 | 784.100 | 19,70 | 19,29 | 19,47 | 00:00:00 | | 2014-04-25 | 17,20 | 1.354.300 | 18,11 | 16,81 | 17,73 | 00:00:00 | | 2014-04-28 | 17,40 | 656.700 | 17,46 | 16,96 | 17,21 | 00:00:00 | | 2014-04-29 | 17,53 | 906.500 | 17,75 | 17,23 | 17,43 | 00:00:00 | | 2014-04-30 | 17,82 | 1.112.800 | 17,83 | 17,28 | 17,53 | 00:00:00 | | 2014-05-01 | 17,82 | 0 | 17,82 | 17,82 | 17,82 | 00:00:00 | | 2014-05-02 | 18,68 | 1.109.500 | 18,83 | 17,42 | 17,70 | 00:00:00 | | 2014-05-05 | 18,80 | 634.500 | 18,92 | 18,26 | 18,80 | 00:00:00 | | 2014-05-06 | 18,96 | 904.200 | 19,29 | 18,57 | 18,68 | 00:00:00 | | 2014-05-07 | 19,16 | 540.300 | 19,16 | 18,72 | 18,89 | 00:00:00 | | 2014-05-08 | 19,06 | 542.500 | 19,22 | 18,89 | 19,20 | 00:00:00 | | 2014-05-09 | 19,06 | 522.000 | 19,23 | 19,04 | 19,08 | 00:00:00 | | 2014-05-12 | 19,52 | 357.000 | 19,65 | 18,92 | 19,07 | 00:00:00 | | 2014-05-13 | 19,67 | 527.900 | 19,77 | 19,35 | 19,39 | 00:00:00 | | 2014-05-14 | 20,00 | 1.191.200 | 20,09 | 19,55 | 19,59 | 00:00:00 | | 2014-05-15 | 19,80 | 1.450.200 | 20,14 | 19,80 | 19,80 | 00:00:00 | | 2014-05-16 | 19,82 | 1.337.500 | 20,35 | 19,70 | 20,05 | 00:00:00 | | 2014-05-19 | 19,50 | 594.400 | 20,07 | 19,36 | 19,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
