|
 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 | | 2008-03-24 | 22,91 | 187.100 | 23,40 | 22,62 | 22,71 | 00:00:00 | | 2008-03-25 | 23,20 | 133.700 | 23,35 | 22,90 | 23,35 | 00:00:00 | | 2008-03-26 | 22,91 | 130.300 | 23,70 | 22,90 | 23,34 | 00:00:00 | | 2008-03-27 | 22,35 | 256.100 | 23,37 | 22,30 | 23,15 | 00:00:00 | | 2008-03-28 | 21,80 | 123.100 | 22,80 | 21,80 | 22,80 | 00:00:00 | | 2008-03-31 | 22,19 | 223.700 | 22,39 | 21,60 | 22,02 | 00:00:00 | | 2008-04-01 | 23,27 | 210.100 | 23,70 | 22,05 | 22,39 | 00:00:00 | | 2008-04-02 | 23,00 | 171.400 | 23,95 | 23,00 | 23,40 | 00:00:00 | | 2008-04-03 | 23,50 | 227.800 | 23,70 | 23,05 | 23,11 | 00:00:00 | | 2008-04-04 | 23,27 | 92.200 | 23,63 | 23,22 | 23,63 | 00:00:00 | | 2008-04-07 | 23,59 | 119.700 | 23,90 | 23,34 | 23,34 | 00:00:00 | | 2008-04-08 | 23,85 | 130.400 | 23,90 | 23,29 | 23,55 | 00:00:00 | | 2008-04-09 | 23,69 | 191.400 | 23,84 | 23,30 | 23,59 | 00:00:00 | | 2008-04-10 | 24,07 | 152.600 | 24,57 | 23,53 | 23,53 | 00:00:00 | | 2008-04-11 | 23,30 | 132.800 | 24,00 | 23,10 | 24,00 | 00:00:00 | | 2008-04-14 | 22,67 | 141.500 | 23,70 | 22,65 | 23,10 | 00:00:00 | | 2008-04-15 | 22,00 | 115.500 | 22,98 | 21,90 | 22,51 | 00:00:00 | | 2008-04-16 | 22,32 | 330.800 | 22,50 | 22,14 | 22,35 | 00:00:00 | | 2008-04-17 | 22,82 | 196.200 | 22,97 | 22,30 | 22,46 | 00:00:00 | | 2008-04-18 | 23,15 | 111.200 | 23,30 | 22,55 | 23,01 | 00:00:00 | | 2008-04-22 | 23,24 | 104.400 | 23,40 | 22,80 | 23,28 | 00:00:00 | | 2008-04-23 | 23,01 | 123.200 | 23,37 | 22,91 | 23,11 | 00:00:00 | | 2008-04-24 | 22,72 | 94.700 | 23,17 | 22,70 | 23,00 | 00:00:00 | | 2008-04-25 | 23,28 | 152.900 | 23,28 | 22,25 | 22,63 | 00:00:00 | | 2008-04-28 | 23,89 | 174.000 | 24,20 | 22,90 | 23,27 | 00:00:00 | | 2008-04-29 | 23,24 | 174.600 | 23,75 | 23,15 | 23,70 | 00:00:00 | | 2008-04-30 | 25,02 | 419.400 | 25,46 | 23,11 | 23,23 | 00:00:00 | | 2008-05-02 | 25,80 | 353.100 | 26,29 | 25,10 | 25,36 | 00:00:00 | | 2008-05-05 | 28,19 | 504.500 | 28,90 | 25,30 | 25,93 | 00:00:00 | | 2008-05-06 | 26,77 | 497.000 | 28,14 | 26,71 | 28,14 | 00:00:00 | | 2008-05-07 | 25,69 | 237.700 | 27,15 | 25,02 | 26,90 | 00:00:00 | | 2008-05-08 | 25,00 | 536.700 | 25,60 | 24,62 | 25,60 | 00:00:00 | | 2008-05-09 | 25,16 | 57.900 | 25,17 | 24,63 | 24,99 | 00:00:00 | | 2008-05-12 | 25,45 | 110.300 | 25,45 | 24,91 | 25,30 | 00:00:00 | | 2008-05-13 | 25,80 | 310.300 | 25,99 | 25,42 | 25,50 | 00:00:00 | | 2008-05-14 | 26,80 | 388.500 | 26,87 | 26,00 | 26,00 | 00:00:00 | | 2008-05-15 | 27,03 | 350.200 | 27,35 | 26,30 | 26,56 | 00:00:00 | | 2008-05-16 | 26,65 | 136.800 | 27,47 | 26,40 | 27,28 | 00:00:00 | | 2008-05-19 | 25,60 | 307.300 | 26,99 | 25,50 | 26,85 | 00:00:00 | | 2008-05-20 | 25,35 | 220.900 | 25,41 | 25,04 | 25,22 | 00:00:00 | | 2008-05-21 | 25,40 | 167.900 | 25,79 | 24,81 | 25,25 | 00:00:00 | | 2008-05-23 | 25,20 | 142.200 | 25,39 | 24,70 | 25,39 | 00:00:00 | | 2008-05-26 | 25,00 | 111.500 | 25,36 | 24,52 | 25,20 | 00:00:00 | | 2008-05-27 | 24,43 | 260.900 | 24,73 | 24,04 | 24,70 | 00:00:00 | | 2008-05-28 | 25,49 | 151.300 | 25,49 | 24,20 | 24,50 | 00:00:00 | | 2008-05-29 | 25,20 | 153.200 | 25,66 | 24,89 | 25,05 | 00:00:00 | | 2008-05-30 | 25,16 | 77.100 | 25,50 | 24,62 | 25,20 | 00:00:00 | | 2008-06-02 | 23,80 | 793.200 | 25,09 | 23,65 | 25,06 | 00:00:00 | | 2008-06-03 | 24,30 | 440.700 | 24,49 | 23,33 | 23,98 | 00:00:00 | | 2008-06-04 | 24,01 | 203.800 | 24,40 | 23,85 | 24,30 | 00:00:00 | | 2008-06-05 | 25,10 | 314.100 | 25,10 | 24,33 | 24,48 | 00:00:00 | | 2008-06-06 | 24,05 | 279.400 | 25,20 | 24,00 | 24,90 | 00:00:00 | | 2008-06-10 | 24,75 | 312.300 | 24,89 | 23,96 | 24,28 | 00:00:00 | | 2008-06-11 | 24,85 | 145.600 | 24,89 | 24,33 | 24,50 | 00:00:00 | | 2008-06-12 | 24,80 | 135.700 | 24,96 | 24,20 | 24,60 | 00:00:00 | | 2008-06-13 | 24,50 | 92.900 | 24,80 | 24,35 | 24,71 | 00:00:00 | | 2008-06-16 | 24,30 | 81.300 | 24,80 | 24,30 | 24,30 | 00:00:00 | | 2008-06-17 | 24,50 | 186.800 | 24,89 | 24,30 | 24,79 | 00:00:00 | | 2008-06-18 | 23,73 | 384.800 | 24,79 | 23,73 | 24,70 | 00:00:00 | | 2008-06-19 | 23,90 | 144.900 | 24,29 | 23,70 | 23,96 | 00:00:00 | | 2008-06-20 | 23,89 | 329.800 | 24,37 | 23,70 | 23,72 | 00:00:00 | | 2008-06-23 | 23,51 | 161.000 | 23,95 | 23,43 | 23,71 | 00:00:00 | | 2008-06-24 | 23,30 | 139.300 | 23,62 | 23,00 | 23,52 | 00:00:00 | | 2008-06-25 | 23,45 | 308.600 | 23,65 | 23,00 | 23,55 | 00:00:00 | | 2008-06-26 | 22,80 | 167.300 | 23,28 | 22,55 | 23,28 | 00:00:00 | | 2008-06-27 | 22,84 | 156.300 | 23,03 | 22,55 | 23,01 | 00:00:00 | | 2008-06-30 | 23,00 | 190.200 | 23,00 | 22,60 | 22,72 | 00:00:00 | | 2008-07-01 | 21,50 | 504.200 | 22,60 | 21,20 | 22,60 | 00:00:00 | | 2008-07-02 | 20,79 | 328.300 | 22,00 | 20,79 | 22,00 | 00:00:00 | | 2008-07-03 | 20,62 | 207.500 | 22,20 | 20,42 | 20,73 | 00:00:00 | | 2008-07-04 | 21,92 | 674.500 | 22,09 | 21,01 | 21,01 | 00:00:00 | | 2008-07-07 | 21,29 | 274.200 | 23,39 | 21,15 | 22,45 | 00:00:00 | | 2008-07-08 | 21,24 | 332.500 | 21,78 | 20,90 | 21,10 | 00:00:00 | | 2008-07-10 | 22,45 | 197.700 | 22,57 | 20,60 | 21,31 | 00:00:00 | | 2008-07-11 | 22,44 | 215.500 | 23,20 | 21,60 | 22,45 | 00:00:00 | | 2008-07-14 | 23,30 | 234.600 | 23,96 | 22,41 | 22,66 | 00:00:00 | | 2008-07-15 | 23,89 | 410.100 | 24,00 | 22,22 | 22,91 | 00:00:00 | | 2008-07-16 | 24,17 | 492.600 | 24,48 | 23,60 | 23,70 | 00:00:00 | | 2008-07-17 | 24,77 | 446.700 | 24,95 | 23,92 | 24,46 | 00:00:00 | | 2008-07-18 | 24,18 | 229.700 | 25,19 | 24,05 | 24,16 | 00:00:00 | | 2008-07-21 | 25,30 | 246.800 | 25,44 | 24,36 | 24,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
