|
 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 | | 2018-03-08 | 14,90 | 4.974.600 | 15,06 | 14,71 | 14,91 | 00:00:00 | | 2018-03-09 | 15,10 | 1.006.500 | 15,20 | 14,57 | 14,90 | 00:00:00 | | 2018-03-12 | 15,25 | 363.200 | 15,43 | 15,13 | 15,22 | 00:00:00 | | 2018-03-13 | 14,76 | 811.500 | 15,33 | 14,66 | 15,16 | 00:00:00 | | 2018-03-14 | 14,58 | 762.500 | 14,94 | 14,45 | 14,94 | 00:00:00 | | 2018-03-15 | 14,26 | 418.500 | 14,57 | 14,24 | 14,57 | 00:00:00 | | 2018-03-16 | 14,40 | 605.100 | 14,50 | 14,16 | 14,30 | 00:00:00 | | 2018-03-19 | 14,25 | 388.500 | 14,53 | 14,14 | 14,48 | 00:00:00 | | 2018-03-20 | 14,77 | 1.430.700 | 14,77 | 14,05 | 14,26 | 00:00:00 | | 2018-03-21 | 14,93 | 1.313.100 | 15,05 | 14,49 | 14,76 | 00:00:00 | | 2018-03-22 | 15,00 | 737.100 | 15,27 | 14,82 | 14,94 | 00:00:00 | | 2018-03-23 | 14,79 | 425.600 | 15,16 | 14,76 | 14,96 | 00:00:00 | | 2018-03-26 | 14,88 | 583.100 | 15,11 | 14,71 | 14,77 | 00:00:00 | | 2018-03-27 | 15,20 | 1.256.700 | 15,36 | 14,77 | 14,88 | 00:00:00 | | 2018-03-28 | 13,31 | 6.174.700 | 15,20 | 13,10 | 14,99 | 00:00:00 | | 2018-03-29 | 13,55 | 3.911.100 | 13,95 | 13,31 | 13,60 | 00:00:00 | | 2018-04-02 | 12,90 | 1.418.600 | 13,60 | 12,71 | 13,60 | 00:00:00 | | 2018-04-03 | 13,84 | 1.349.500 | 13,84 | 12,92 | 12,96 | 00:00:00 | | 2018-04-04 | 14,50 | 2.523.900 | 14,66 | 13,70 | 13,70 | 00:00:00 | | 2018-04-05 | 14,73 | 1.190.400 | 15,09 | 14,40 | 14,71 | 00:00:00 | | 2018-04-06 | 15,10 | 3.441.700 | 15,41 | 14,60 | 14,85 | 00:00:00 | | 2018-04-09 | 14,85 | 951.500 | 15,56 | 14,80 | 15,28 | 00:00:00 | | 2018-04-10 | 14,75 | 765.900 | 15,15 | 14,60 | 15,05 | 00:00:00 | | 2018-04-11 | 14,89 | 992.400 | 15,05 | 14,55 | 14,57 | 00:00:00 | | 2018-04-12 | 15,25 | 1.268.100 | 15,41 | 14,98 | 15,19 | 00:00:00 | | 2018-04-13 | 15,01 | 454.000 | 15,50 | 14,90 | 15,30 | 00:00:00 | | 2018-04-16 | 14,77 | 960.500 | 15,16 | 14,36 | 15,03 | 00:00:00 | | 2018-04-17 | 15,60 | 2.223.200 | 15,64 | 14,66 | 14,70 | 00:00:00 | | 2018-04-18 | 15,96 | 1.976.000 | 16,18 | 15,60 | 15,95 | 00:00:00 | | 2018-04-19 | 16,20 | 1.522.000 | 16,29 | 15,88 | 16,06 | 00:00:00 | | 2018-04-20 | 16,50 | 1.364.000 | 16,60 | 15,85 | 16,29 | 00:00:00 | | 2018-04-23 | 17,38 | 2.957.500 | 17,40 | 16,45 | 16,45 | 00:00:00 | | 2018-04-24 | 17,89 | 2.481.000 | 18,10 | 17,26 | 17,56 | 00:00:00 | | 2018-04-25 | 17,75 | 1.102.200 | 17,88 | 17,42 | 17,65 | 00:00:00 | | 2018-04-26 | 17,92 | 985.000 | 18,30 | 17,50 | 17,95 | 00:00:00 | | 2018-04-27 | 17,58 | 2.119.800 | 18,00 | 17,52 | 17,89 | 00:00:00 | | 2018-04-30 | 17,58 | 641.600 | 17,88 | 17,10 | 17,20 | 00:00:00 | | 2018-05-02 | 17,24 | 539.100 | 17,59 | 16,91 | 17,55 | 00:00:00 | | 2018-05-03 | 16,86 | 908.900 | 17,42 | 16,65 | 17,34 | 00:00:00 | | 2018-05-04 | 16,68 | 1.951.400 | 16,91 | 16,34 | 16,73 | 00:00:00 | | 2018-05-07 | 16,10 | 1.215.500 | 16,80 | 15,91 | 16,80 | 00:00:00 | | 2018-05-08 | 16,11 | 810.900 | 16,30 | 15,83 | 16,07 | 00:00:00 | | 2018-05-09 | 15,90 | 1.003.800 | 16,60 | 15,64 | 16,12 | 00:00:00 | | 2018-05-10 | 16,22 | 660.600 | 16,27 | 15,94 | 16,06 | 00:00:00 | | 2018-05-11 | 16,02 | 555.100 | 16,51 | 15,84 | 16,25 | 00:00:00 | | 2018-05-14 | 15,70 | 543.200 | 16,20 | 15,28 | 16,13 | 00:00:00 | | 2018-05-15 | 13,90 | 4.566.800 | 15,60 | 13,73 | 15,60 | 00:00:00 | | 2018-05-16 | 14,29 | 984.100 | 14,33 | 13,85 | 13,85 | 00:00:00 | | 2018-05-17 | 13,65 | 1.322.700 | 14,93 | 13,41 | 14,20 | 00:00:00 | | 2018-05-18 | 13,58 | 907.200 | 13,81 | 13,04 | 13,60 | 00:00:00 | | 2018-05-21 | 13,22 | 653.200 | 13,98 | 13,17 | 13,85 | 00:00:00 | | 2018-05-22 | 13,42 | 417.900 | 13,58 | 13,30 | 13,45 | 00:00:00 | | 2018-05-23 | 13,53 | 571.900 | 13,75 | 13,29 | 13,35 | 00:00:00 | | 2018-05-24 | 13,30 | 608.200 | 13,54 | 12,94 | 13,46 | 00:00:00 | | 2018-05-25 | 13,30 | 680.100 | 13,39 | 13,11 | 13,18 | 00:00:00 | | 2018-05-28 | 12,61 | 1.086.400 | 13,30 | 12,27 | 13,30 | 00:00:00 | | 2018-05-29 | 12,68 | 1.498.200 | 12,90 | 12,49 | 12,61 | 00:00:00 | | 2018-05-30 | 12,35 | 2.007.600 | 12,76 | 12,26 | 12,76 | 00:00:00 | | 2018-06-01 | 12,86 | 3.457.600 | 13,38 | 12,70 | 12,94 | 00:00:00 | | 2018-06-04 | 13,08 | 756.800 | 13,16 | 12,44 | 12,86 | 00:00:00 | | 2018-06-05 | 12,52 | 1.948.900 | 13,01 | 12,35 | 12,91 | 00:00:00 | | 2018-06-06 | 11,73 | 2.033.000 | 12,40 | 11,67 | 12,38 | 00:00:00 | | 2018-06-07 | 11,20 | 4.598.300 | 11,72 | 10,30 | 11,60 | 00:00:00 | | 2018-06-08 | 11,98 | 2.199.800 | 12,11 | 10,77 | 11,26 | 00:00:00 | | 2018-06-11 | 11,70 | 2.074.100 | 12,09 | 11,40 | 12,09 | 00:00:00 | | 2018-06-12 | 11,65 | 1.333.000 | 11,75 | 11,49 | 11,58 | 00:00:00 | | 2018-06-13 | 11,61 | 1.011.500 | 11,80 | 11,51 | 11,65 | 00:00:00 | | 2018-06-14 | 11,12 | 3.634.500 | 11,65 | 11,10 | 11,61 | 00:00:00 | | 2018-06-15 | 11,33 | 1.215.600 | 11,39 | 10,91 | 11,06 | 00:00:00 | | 2018-06-18 | 11,18 | 462.600 | 11,30 | 11,03 | 11,17 | 00:00:00 | | 2018-06-19 | 11,25 | 704.300 | 11,46 | 10,92 | 11,07 | 00:00:00 | | 2018-06-20 | 11,40 | 1.227.200 | 11,59 | 11,03 | 11,37 | 00:00:00 | | 2018-06-21 | 11,15 | 522.000 | 11,38 | 11,05 | 11,28 | 00:00:00 | | 2018-06-22 | 11,17 | 824.600 | 11,34 | 10,90 | 11,34 | 00:00:00 | | 2018-06-25 | 11,21 | 1.703.600 | 11,41 | 11,05 | 11,30 | 00:00:00 | | 2018-06-26 | 11,65 | 2.859.600 | 11,75 | 11,29 | 11,39 | 00:00:00 | | 2018-06-27 | 11,44 | 879.900 | 11,99 | 11,25 | 11,70 | 00:00:00 | | 2018-06-28 | 11,50 | 781.300 | 11,66 | 11,39 | 11,50 | 00:00:00 | | 2018-06-29 | 11,25 | 1.625.100 | 11,65 | 11,12 | 11,64 | 00:00:00 | | 2018-07-02 | 11,25 | 581.800 | 11,59 | 11,17 | 11,17 | 00:00:00 | | 2018-07-03 | 11,30 | 607.300 | 11,42 | 11,21 | 11,36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
