|
 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 | | 2017-10-09 | 19,34 | 822.100 | 19,80 | 19,02 | 19,62 | 00:00:00 | | 2017-10-10 | 19,49 | 551.500 | 19,65 | 19,26 | 19,44 | 00:00:00 | | 2017-10-11 | 19,10 | 898.200 | 19,71 | 19,00 | 19,39 | 00:00:00 | | 2017-10-12 | 19,10 | 0 | 19,10 | 19,10 | 19,10 | 00:00:00 | | 2017-10-13 | 19,00 | 738.200 | 19,34 | 18,85 | 19,12 | 00:00:00 | | 2017-10-16 | 18,90 | 916.000 | 19,23 | 18,72 | 19,09 | 00:00:00 | | 2017-10-17 | 19,15 | 1.382.800 | 19,21 | 18,46 | 18,90 | 00:00:00 | | 2017-10-18 | 19,62 | 1.243.300 | 19,76 | 18,86 | 19,24 | 00:00:00 | | 2017-10-19 | 19,47 | 682.200 | 19,72 | 19,12 | 19,63 | 00:00:00 | | 2017-10-20 | 19,28 | 845.700 | 19,95 | 19,28 | 19,38 | 00:00:00 | | 2017-10-23 | 18,60 | 1.081.000 | 19,40 | 18,42 | 19,28 | 00:00:00 | | 2017-10-24 | 18,84 | 580.600 | 18,94 | 18,37 | 18,63 | 00:00:00 | | 2017-10-25 | 18,50 | 1.026.700 | 19,19 | 18,32 | 18,92 | 00:00:00 | | 2017-10-26 | 18,21 | 1.467.000 | 18,60 | 18,20 | 18,59 | 00:00:00 | | 2017-10-27 | 18,50 | 1.053.800 | 18,79 | 18,10 | 18,21 | 00:00:00 | | 2017-10-30 | 18,39 | 799.000 | 18,73 | 18,20 | 18,53 | 00:00:00 | | 2017-10-31 | 18,28 | 2.070.700 | 18,55 | 17,98 | 18,37 | 00:00:00 | | 2017-11-01 | 18,69 | 1.343.400 | 19,39 | 18,25 | 18,28 | 00:00:00 | | 2017-12-07 | 17,24 | 415.200 | 17,44 | 16,99 | 17,44 | 00:00:00 | | 2017-12-08 | 17,00 | 656.800 | 17,52 | 17,00 | 17,27 | 00:00:00 | | 2017-12-11 | 16,85 | 439.100 | 17,16 | 16,74 | 17,05 | 00:00:00 | | 2017-12-12 | 16,75 | 435.600 | 16,85 | 16,46 | 16,85 | 00:00:00 | | 2017-12-13 | 16,66 | 783.900 | 16,89 | 16,44 | 16,77 | 00:00:00 | | 2017-12-14 | 16,54 | 518.300 | 16,72 | 16,34 | 16,51 | 00:00:00 | | 2017-12-15 | 16,06 | 1.736.200 | 16,46 | 15,96 | 16,40 | 00:00:00 | | 2017-12-18 | 15,95 | 647.200 | 16,37 | 15,87 | 16,37 | 00:00:00 | | 2017-12-19 | 15,51 | 1.133.500 | 15,93 | 15,51 | 15,90 | 00:00:00 | | 2017-12-20 | 15,94 | 970.800 | 16,00 | 15,45 | 15,53 | 00:00:00 | | 2017-12-21 | 15,80 | 796.100 | 15,97 | 15,67 | 15,94 | 00:00:00 | | 2017-12-22 | 16,19 | 618.900 | 16,29 | 15,63 | 15,71 | 00:00:00 | | 2017-12-25 | 16,19 | 0 | 16,19 | 16,19 | 16,19 | 00:00:00 | | 2017-12-26 | 16,18 | 265.100 | 16,48 | 15,98 | 16,48 | 00:00:00 | | 2017-12-27 | 16,30 | 857.800 | 16,31 | 15,92 | 16,20 | 00:00:00 | | 2017-12-28 | 16,69 | 2.004.500 | 16,99 | 16,27 | 16,32 | 00:00:00 | | 2017-12-29 | 16,69 | 0 | 16,69 | 16,69 | 16,69 | 00:00:00 | | 2018-01-02 | 16,79 | 472.900 | 16,94 | 16,70 | 16,70 | 00:00:00 | | 2018-01-03 | 16,52 | 505.800 | 16,93 | 16,44 | 16,93 | 00:00:00 | | 2018-01-04 | 16,40 | 281.300 | 16,66 | 16,31 | 16,60 | 00:00:00 | | 2018-01-05 | 16,36 | 710.700 | 16,64 | 16,13 | 16,40 | 00:00:00 | | 2018-01-08 | 16,19 | 347.500 | 16,47 | 16,17 | 16,36 | 00:00:00 | | 2018-01-09 | 16,09 | 758.400 | 16,29 | 15,86 | 16,29 | 00:00:00 | | 2018-01-10 | 16,10 | 307.400 | 16,20 | 15,99 | 16,20 | 00:00:00 | | 2018-01-11 | 16,39 | 851.700 | 16,52 | 16,03 | 16,19 | 00:00:00 | | 2018-01-12 | 16,20 | 606.800 | 16,42 | 16,10 | 16,31 | 00:00:00 | | 2018-01-15 | 16,18 | 1.081.300 | 16,45 | 16,13 | 16,35 | 00:00:00 | | 2018-01-16 | 16,12 | 1.149.100 | 16,28 | 15,80 | 16,24 | 00:00:00 | | 2018-01-17 | 15,99 | 416.800 | 16,15 | 15,82 | 16,10 | 00:00:00 | | 2018-01-18 | 15,77 | 840.700 | 16,05 | 15,67 | 15,98 | 00:00:00 | | 2018-01-19 | 15,68 | 569.000 | 15,94 | 15,22 | 15,83 | 00:00:00 | | 2018-01-22 | 15,85 | 918.800 | 16,15 | 15,61 | 15,70 | 00:00:00 | | 2018-01-23 | 15,87 | 913.600 | 16,07 | 15,61 | 15,80 | 00:00:00 | | 2018-01-24 | 16,14 | 1.053.900 | 16,23 | 15,86 | 15,94 | 00:00:00 | | 2018-01-25 | 16,14 | 0 | 16,14 | 16,14 | 16,14 | 00:00:00 | | 2018-01-26 | 16,60 | 1.462.000 | 16,64 | 16,14 | 16,14 | 00:00:00 | | 2018-01-29 | 16,95 | 869.800 | 17,17 | 16,50 | 16,64 | 00:00:00 | | 2018-01-30 | 16,78 | 673.300 | 17,15 | 16,51 | 17,12 | 00:00:00 | | 2018-01-31 | 16,60 | 669.700 | 16,97 | 16,60 | 16,86 | 00:00:00 | | 2018-02-01 | 16,20 | 949.600 | 16,83 | 16,20 | 16,61 | 00:00:00 | | 2018-02-02 | 16,00 | 475.200 | 16,18 | 15,74 | 16,18 | 00:00:00 | | 2018-02-05 | 15,69 | 430.500 | 15,99 | 15,56 | 15,90 | 00:00:00 | | 2018-02-06 | 16,00 | 666.100 | 16,00 | 15,31 | 15,63 | 00:00:00 | | 2018-02-07 | 15,94 | 408.000 | 16,10 | 15,76 | 16,10 | 00:00:00 | | 2018-02-08 | 15,63 | 665.800 | 15,98 | 15,51 | 15,98 | 00:00:00 | | 2018-02-09 | 15,29 | 573.500 | 15,77 | 15,10 | 15,55 | 00:00:00 | | 2018-02-14 | 15,73 | 652.900 | 15,87 | 15,40 | 15,60 | 00:00:00 | | 2018-02-15 | 15,35 | 1.254.900 | 15,94 | 15,19 | 15,87 | 00:00:00 | | 2018-02-16 | 15,39 | 326.200 | 15,48 | 15,26 | 15,35 | 00:00:00 | | 2018-02-19 | 15,94 | 480.600 | 15,94 | 15,38 | 15,41 | 00:00:00 | | 2018-02-20 | 15,81 | 915.300 | 15,92 | 15,50 | 15,92 | 00:00:00 | | 2018-02-21 | 15,70 | 715.500 | 15,99 | 15,58 | 15,76 | 00:00:00 | | 2018-02-22 | 15,49 | 879.000 | 15,90 | 15,33 | 15,69 | 00:00:00 | | 2018-02-23 | 15,72 | 497.100 | 15,75 | 15,40 | 15,55 | 00:00:00 | | 2018-02-26 | 15,50 | 865.600 | 15,99 | 15,50 | 15,80 | 00:00:00 | | 2018-02-27 | 15,40 | 324.800 | 15,65 | 15,31 | 15,31 | 00:00:00 | | 2018-02-28 | 15,27 | 803.100 | 15,54 | 15,15 | 15,48 | 00:00:00 | | 2018-03-01 | 15,65 | 1.064.900 | 15,78 | 15,05 | 15,25 | 00:00:00 | | 2018-03-02 | 15,45 | 562.900 | 15,75 | 15,16 | 15,55 | 00:00:00 | | 2018-03-05 | 14,95 | 1.822.100 | 15,55 | 14,91 | 15,53 | 00:00:00 | | 2018-03-06 | 14,91 | 895.200 | 15,16 | 14,77 | 15,00 | 00:00:00 | | 2018-03-07 | 14,91 | 711.300 | 14,96 | 14,57 | 14,91 | 00:00:00 | | 2018-03-08 | 14,90 | 4.974.600 | 15,06 | 14,71 | 14,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
