|
 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 | | 2014-05-19 | 19,50 | 594.400 | 20,07 | 19,36 | 19,80 | 00:00:00 | | 2014-05-20 | 19,40 | 991.300 | 19,85 | 19,31 | 19,50 | 00:00:00 | | 2014-05-21 | 19,86 | 362.300 | 19,86 | 19,32 | 19,55 | 00:00:00 | | 2014-05-22 | 20,47 | 623.700 | 20,60 | 19,72 | 19,73 | 00:00:00 | | 2014-05-23 | 20,61 | 492.000 | 20,77 | 20,18 | 20,59 | 00:00:00 | | 2014-05-26 | 20,50 | 173.800 | 20,84 | 20,40 | 20,75 | 00:00:00 | | 2014-05-27 | 19,85 | 1.200.100 | 20,51 | 19,70 | 20,40 | 00:00:00 | | 2014-05-28 | 20,10 | 1.065.700 | 20,29 | 19,80 | 19,80 | 00:00:00 | | 2014-05-29 | 20,10 | 707.400 | 20,28 | 19,97 | 20,27 | 00:00:00 | | 2014-05-30 | 19,93 | 897.800 | 20,43 | 19,75 | 20,00 | 00:00:00 | | 2014-06-02 | 20,20 | 509.000 | 20,20 | 20,20 | 20,20 | 00:00:00 | | 2014-06-03 | 20,10 | 551.200 | 20,15 | 19,94 | 20,15 | 00:00:00 | | 2014-06-04 | 20,22 | 423.100 | 20,35 | 19,92 | 20,02 | 00:00:00 | | 2014-06-05 | 20,40 | 457.300 | 20,73 | 20,22 | 20,22 | 00:00:00 | | 2014-06-06 | 20,62 | 598.000 | 21,18 | 20,58 | 20,84 | 00:00:00 | | 2014-06-09 | 21,12 | 1.788.200 | 21,48 | 20,57 | 20,62 | 00:00:00 | | 2014-06-10 | 21,75 | 1.223.200 | 22,20 | 21,21 | 21,50 | 00:00:00 | | 2014-06-11 | 22,36 | 1.111.000 | 22,50 | 21,93 | 21,97 | 00:00:00 | | 2014-06-12 | 22,36 | 0 | 22,36 | 22,36 | 22,36 | 00:00:00 | | 2014-06-13 | 22,35 | 1.073.600 | 22,87 | 22,18 | 22,40 | 00:00:00 | | 2014-06-16 | 22,55 | 857.500 | 22,69 | 22,27 | 22,44 | 00:00:00 | | 2014-06-17 | 22,51 | 146.700 | 22,68 | 22,36 | 22,67 | 00:00:00 | | 2014-06-18 | 23,00 | 645.500 | 23,30 | 22,57 | 22,67 | 00:00:00 | | 2014-06-19 | 23,00 | 0 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2014-06-20 | 22,06 | 881.700 | 22,97 | 22,06 | 22,85 | 00:00:00 | | 2014-06-23 | 22,08 | 520.400 | 22,41 | 21,80 | 22,13 | 00:00:00 | | 2014-06-24 | 22,35 | 431.500 | 22,57 | 22,07 | 22,07 | 00:00:00 | | 2014-06-25 | 22,24 | 307.400 | 22,54 | 22,15 | 22,35 | 00:00:00 | | 2014-06-26 | 22,35 | 269.200 | 22,48 | 21,93 | 22,40 | 00:00:00 | | 2014-06-27 | 22,00 | 193.300 | 22,58 | 21,99 | 22,32 | 00:00:00 | | 2014-06-30 | 21,56 | 537.300 | 22,03 | 21,37 | 22,02 | 00:00:00 | | 2014-07-01 | 21,78 | 245.500 | 21,98 | 21,58 | 21,58 | 00:00:00 | | 2014-07-02 | 21,14 | 504.200 | 21,94 | 21,11 | 21,79 | 00:00:00 | | 2014-07-03 | 20,70 | 1.050.900 | 21,28 | 20,61 | 20,80 | 00:00:00 | | 2014-07-07 | 21,45 | 695.400 | 21,70 | 21,06 | 21,06 | 00:00:00 | | 2014-07-09 | 21,18 | 0 | 21,18 | 21,18 | 21,18 | 00:00:00 | | 2014-07-17 | 21,69 | 1.416.800 | 22,37 | 21,52 | 22,21 | 00:00:00 | | 2014-07-18 | 22,00 | 1.330.700 | 22,41 | 21,90 | 21,91 | 00:00:00 | | 2014-07-21 | 22,18 | 503.900 | 22,50 | 22,01 | 22,09 | 00:00:00 | | 2014-07-22 | 22,75 | 1.452.200 | 22,82 | 22,29 | 22,29 | 00:00:00 | | 2014-07-29 | 21,72 | 487.700 | 22,49 | 21,71 | 22,34 | 00:00:00 | | 2014-07-30 | 21,47 | 452.100 | 22,05 | 21,40 | 21,87 | 00:00:00 | | 2014-07-31 | 21,30 | 589.500 | 21,59 | 21,11 | 21,32 | 00:00:00 | | 2014-08-06 | 21,48 | 460.200 | 21,73 | 21,21 | 21,37 | 00:00:00 | | 2014-08-07 | 21,30 | 355.800 | 21,74 | 21,30 | 21,56 | 00:00:00 | | 2014-08-12 | 21,80 | 552.700 | 22,20 | 21,50 | 21,82 | 00:00:00 | | 2014-08-18 | 22,92 | 826.200 | 23,06 | 22,42 | 22,56 | 00:00:00 | | 2014-08-19 | 23,65 | 989.500 | 23,70 | 22,74 | 22,74 | 00:00:00 | | 2014-08-20 | 23,60 | 1.111.300 | 24,00 | 23,37 | 23,60 | 00:00:00 | | 2014-08-21 | 23,77 | 578.400 | 23,94 | 23,22 | 23,69 | 00:00:00 | | 2014-08-25 | 24,30 | 667.700 | 24,36 | 23,74 | 23,98 | 00:00:00 | | 2014-08-26 | 24,14 | 341.600 | 24,46 | 23,85 | 24,43 | 00:00:00 | | 2014-08-27 | 24,32 | 462.600 | 24,39 | 23,85 | 24,21 | 00:00:00 | | 2014-08-28 | 24,15 | 681.800 | 24,66 | 23,95 | 24,32 | 00:00:00 | | 2014-08-29 | 24,80 | 578.800 | 24,80 | 23,98 | 24,32 | 00:00:00 | | 2014-09-01 | 24,50 | 311.500 | 24,92 | 24,25 | 24,61 | 00:00:00 | | 2014-09-04 | 24,80 | 483.600 | 25,49 | 24,68 | 25,20 | 00:00:00 | | 2014-09-05 | 24,82 | 1.901.600 | 25,01 | 24,57 | 24,61 | 00:00:00 | | 2014-09-08 | 23,35 | 858.100 | 25,21 | 22,93 | 24,99 | 00:00:00 | | 2014-09-19 | 21,22 | 1.008.500 | 21,98 | 21,00 | 21,30 | 00:00:00 | | 2014-09-30 | 20,68 | 808.500 | 21,09 | 20,06 | 20,20 | 00:00:00 | | 2014-10-01 | 20,40 | 617.000 | 20,58 | 20,07 | 20,22 | 00:00:00 | | 2014-10-07 | 21,25 | 1.223.200 | 21,71 | 21,21 | 21,35 | 00:00:00 | | 2014-10-08 | 21,35 | 717.400 | 21,78 | 20,62 | 21,47 | 00:00:00 | | 2014-10-09 | 21,31 | 756.700 | 21,65 | 21,20 | 21,50 | 00:00:00 | | 2014-10-13 | 21,44 | 542.300 | 21,70 | 21,18 | 21,40 | 00:00:00 | | 2014-10-14 | 21,25 | 394.800 | 21,83 | 21,03 | 21,59 | 00:00:00 | | 2014-10-15 | 20,55 | 808.000 | 21,25 | 20,16 | 21,18 | 00:00:00 | | 2014-10-22 | 19,66 | 705.000 | 20,25 | 19,44 | 20,07 | 00:00:00 | | 2014-10-23 | 18,95 | 874.400 | 19,52 | 18,70 | 19,52 | 00:00:00 | | 2014-10-27 | 18,05 | 1.583.500 | 18,05 | 18,05 | 18,05 | 00:00:00 | | 2014-11-07 | 19,42 | 530.100 | 19,75 | 19,22 | 19,54 | 00:00:00 | | 2014-11-10 | 20,00 | 788.300 | 20,26 | 19,61 | 19,93 | 00:00:00 | | 2014-11-11 | 20,07 | 252.100 | 20,20 | 19,67 | 20,00 | 00:00:00 | | 2014-11-12 | 20,03 | 330.000 | 20,40 | 19,76 | 20,05 | 00:00:00 | | 2014-11-13 | 19,72 | 477.900 | 20,27 | 19,65 | 19,95 | 00:00:00 | | 2014-11-14 | 19,76 | 964.300 | 20,06 | 19,38 | 19,57 | 00:00:00 | | 2014-11-17 | 19,98 | 613.500 | 20,35 | 19,51 | 19,78 | 00:00:00 | | 2014-11-21 | 21,60 | 1.287.500 | 21,90 | 21,05 | 21,09 | 00:00:00 | | 2014-11-24 | 21,50 | 787.300 | 22,30 | 21,22 | 21,89 | 00:00:00 | | 2014-11-25 | 20,70 | 726.300 | 22,05 | 20,61 | 21,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
