|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-06 | 12,45 | 766.300 | 13,19 | 12,33 | 13,05 | 00:00:00 | | 2015-11-10 | 13,28 | 1.532.000 | 13,49 | 12,82 | 12,82 | 00:00:00 | | 2015-11-11 | 13,35 | 424.800 | 13,68 | 13,01 | 13,33 | 00:00:00 | | 2015-11-12 | 13,21 | 453.900 | 13,50 | 12,89 | 13,41 | 00:00:00 | | 2015-11-13 | 12,97 | 723.900 | 13,20 | 12,85 | 13,14 | 00:00:00 | | 2015-11-16 | 12,59 | 447.200 | 13,05 | 12,37 | 13,00 | 00:00:00 | | 2015-11-17 | 12,71 | 769.000 | 13,03 | 12,63 | 12,67 | 00:00:00 | | 2015-11-18 | 12,45 | 537.000 | 12,88 | 12,32 | 12,88 | 00:00:00 | | 2015-11-19 | 11,97 | 960.400 | 12,55 | 11,88 | 12,42 | 00:00:00 | | 2015-11-23 | 12,35 | 389.200 | 12,35 | 11,84 | 11,84 | 00:00:00 | | 2015-11-30 | 10,80 | 1.282.000 | 11,19 | 10,54 | 11,12 | 00:00:00 | | 2015-12-01 | 10,35 | 1.948.900 | 10,85 | 10,18 | 10,85 | 00:00:00 | | 2015-12-02 | 10,32 | 887.900 | 10,55 | 10,07 | 10,40 | 00:00:00 | | 2015-12-03 | 10,40 | 607.600 | 10,74 | 10,32 | 10,45 | 00:00:00 | | 2015-12-04 | 9,89 | 812.200 | 10,40 | 9,89 | 10,40 | 00:00:00 | | 2015-12-07 | 9,75 | 538.500 | 10,06 | 9,63 | 9,96 | 00:00:00 | | 2015-12-08 | 9,60 | 484.600 | 9,80 | 9,47 | 9,79 | 00:00:00 | | 2015-12-09 | 9,64 | 616.500 | 10,06 | 9,62 | 9,89 | 00:00:00 | | 2015-12-10 | 9,50 | 495.900 | 9,62 | 9,42 | 9,50 | 00:00:00 | | 2015-12-11 | 9,32 | 375.800 | 9,55 | 9,32 | 9,52 | 00:00:00 | | 2015-12-14 | 9,06 | 768.000 | 9,31 | 8,98 | 9,30 | 00:00:00 | | 2015-12-15 | 9,31 | 560.800 | 9,52 | 9,12 | 9,19 | 00:00:00 | | 2015-12-16 | 9,68 | 567.600 | 9,68 | 9,19 | 9,36 | 00:00:00 | | 2015-12-17 | 9,51 | 552.100 | 9,85 | 9,37 | 9,77 | 00:00:00 | | 2015-12-18 | 9,00 | 289.900 | 9,42 | 8,90 | 9,40 | 00:00:00 | | 2015-12-21 | 9,07 | 291.900 | 9,09 | 8,94 | 8,97 | 00:00:00 | | 2015-12-22 | 8,92 | 521.800 | 9,15 | 8,67 | 9,14 | 00:00:00 | | 2015-12-23 | 8,96 | 474.700 | 9,01 | 8,79 | 8,91 | 00:00:00 | | 2015-12-24 | 8,96 | 0 | 8,96 | 8,96 | 8,96 | 00:00:00 | | 2015-12-25 | 8,96 | 0 | 8,96 | 8,96 | 8,96 | 00:00:00 | | 2015-12-28 | 9,07 | 375.400 | 9,28 | 8,91 | 8,99 | 00:00:00 | | 2015-12-31 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2016-01-01 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2016-01-04 | 8,74 | 895.800 | 9,54 | 8,69 | 9,54 | 00:00:00 | | 2016-01-06 | 8,54 | 533.700 | 8,64 | 8,33 | 8,52 | 00:00:00 | | 2016-01-07 | 8,60 | 858.900 | 8,68 | 8,10 | 8,33 | 00:00:00 | | 2016-01-11 | 8,25 | 750.300 | 8,60 | 7,67 | 8,45 | 00:00:00 | | 2016-01-19 | 7,19 | 954.500 | 7,45 | 6,94 | 7,39 | 00:00:00 | | 2016-01-20 | 7,00 | 776.500 | 7,19 | 6,83 | 6,97 | 00:00:00 | | 2016-01-21 | 6,96 | 650.700 | 7,14 | 6,93 | 7,08 | 00:00:00 | | 2016-01-22 | 7,11 | 446.700 | 7,11 | 6,97 | 7,03 | 00:00:00 | | 2016-01-25 | 7,11 | 0 | 7,11 | 7,11 | 7,11 | 00:00:00 | | 2016-01-27 | 7,29 | 877.400 | 7,35 | 7,03 | 7,03 | 00:00:00 | | 2016-01-28 | 7,80 | 845.300 | 7,85 | 7,11 | 7,34 | 00:00:00 | | 2016-01-29 | 8,12 | 962.900 | 8,17 | 7,80 | 7,89 | 00:00:00 | | 2016-02-01 | 8,77 | 1.054.900 | 8,88 | 7,99 | 8,28 | 00:00:00 | | 2016-02-02 | 7,92 | 743.600 | 8,63 | 7,92 | 8,55 | 00:00:00 | | 2016-02-03 | 7,87 | 729.900 | 8,09 | 7,59 | 7,98 | 00:00:00 | | 2016-02-04 | 8,16 | 288.500 | 8,30 | 7,90 | 8,05 | 00:00:00 | | 2016-02-05 | 8,93 | 700.300 | 8,95 | 8,17 | 8,29 | 00:00:00 | | 2016-02-08 | 8,93 | 0 | 8,93 | 8,93 | 8,93 | 00:00:00 | | 2016-02-11 | 8,59 | 470.600 | 8,59 | 8,43 | 8,50 | 00:00:00 | | 2016-02-12 | 8,30 | 682.800 | 8,72 | 8,16 | 8,72 | 00:00:00 | | 2016-02-15 | 8,16 | 392.900 | 8,49 | 8,11 | 8,42 | 00:00:00 | | 2016-02-16 | 8,45 | 577.100 | 8,65 | 8,16 | 8,16 | 00:00:00 | | 2016-02-17 | 9,21 | 831.600 | 9,27 | 8,44 | 8,52 | 00:00:00 | | 2016-02-22 | 9,56 | 560.500 | 9,56 | 9,08 | 9,20 | 00:00:00 | | 2016-02-23 | 9,03 | 606.400 | 9,59 | 8,91 | 9,51 | 00:00:00 | | 2016-03-04 | 9,22 | 1.419.900 | 9,76 | 9,05 | 9,50 | 00:00:00 | | 2016-03-07 | 9,14 | 1.380.200 | 9,65 | 9,05 | 9,18 | 00:00:00 | | 2016-03-08 | 9,48 | 798.700 | 9,59 | 9,13 | 9,14 | 00:00:00 | | 2016-03-09 | 9,94 | 3.375.100 | 10,51 | 9,60 | 9,60 | 00:00:00 | | 2016-03-10 | 10,33 | 1.848.400 | 10,55 | 10,03 | 10,05 | 00:00:00 | | 2016-03-22 | 10,10 | 1.345.500 | 10,20 | 9,77 | 9,77 | 00:00:00 | | 2016-03-23 | 9,68 | 1.172.300 | 10,00 | 9,45 | 10,00 | 00:00:00 | | 2016-03-28 | 10,21 | 612.600 | 10,33 | 9,70 | 9,87 | 00:00:00 | | 2016-03-31 | 9,92 | 825.200 | 10,24 | 9,62 | 10,12 | 00:00:00 | | 2016-04-01 | 9,77 | 1.319.900 | 9,77 | 9,37 | 9,72 | 00:00:00 | | 2016-04-04 | 9,50 | 628.800 | 9,74 | 9,24 | 9,67 | 00:00:00 | | 2016-04-07 | 8,10 | 1.335.500 | 8,57 | 7,95 | 8,51 | 00:00:00 | | 2016-04-08 | 8,79 | 1.313.300 | 8,79 | 8,25 | 8,25 | 00:00:00 | | 2016-04-12 | 8,90 | 1.366.800 | 9,04 | 8,56 | 9,01 | 00:00:00 | | 2016-04-13 | 9,86 | 1.882.200 | 10,00 | 9,36 | 9,48 | 00:00:00 | | 2016-04-18 | 9,76 | 701.800 | 9,90 | 9,51 | 9,90 | 00:00:00 | | 2016-04-20 | 9,65 | 465.200 | 9,83 | 9,52 | 9,74 | 00:00:00 | | 2016-04-21 | 9,65 | 0 | 9,65 | 9,65 | 9,65 | 00:00:00 | | 2016-04-22 | 9,38 | 3.668.800 | 9,52 | 8,85 | 9,48 | 00:00:00 | | 2016-04-25 | 9,51 | 1.409.300 | 9,70 | 9,33 | 9,43 | 00:00:00 | | 2016-04-26 | 9,59 | 1.336.400 | 9,67 | 9,47 | 9,67 | 00:00:00 | | 2016-05-02 | 9,93 | 1.225.300 | 10,50 | 9,76 | 10,45 | 00:00:00 | | 2016-05-06 | 9,23 | 760.600 | 9,33 | 9,11 | 9,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
