|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-21 | 25,30 | 246.800 | 25,44 | 24,36 | 24,78 | 00:00:00 | | 2008-07-22 | 25,48 | 224.000 | 25,79 | 24,60 | 25,10 | 00:00:00 | | 2008-07-23 | 25,21 | 412.700 | 25,78 | 25,15 | 25,39 | 00:00:00 | | 2008-07-24 | 24,49 | 145.100 | 25,46 | 24,21 | 25,46 | 00:00:00 | | 2008-07-25 | 24,81 | 165.500 | 25,57 | 24,00 | 24,49 | 00:00:00 | | 2008-07-28 | 24,13 | 70.000 | 25,20 | 23,92 | 24,71 | 00:00:00 | | 2008-07-29 | 25,20 | 253.800 | 25,46 | 24,12 | 24,50 | 00:00:00 | | 2008-07-30 | 25,55 | 280.700 | 25,88 | 25,00 | 25,20 | 00:00:00 | | 2008-07-31 | 25,00 | 284.300 | 26,09 | 24,76 | 25,59 | 00:00:00 | | 2008-08-01 | 24,80 | 154.600 | 25,70 | 24,80 | 25,00 | 00:00:00 | | 2008-08-04 | 24,63 | 200.700 | 25,15 | 24,30 | 24,90 | 00:00:00 | | 2008-08-05 | 24,42 | 131.300 | 25,20 | 24,42 | 24,92 | 00:00:00 | | 2008-08-06 | 25,26 | 118.900 | 25,39 | 24,62 | 24,70 | 00:00:00 | | 2008-08-07 | 25,50 | 309.600 | 25,98 | 24,80 | 25,28 | 00:00:00 | | 2008-08-08 | 25,80 | 226.600 | 25,96 | 24,70 | 25,50 | 00:00:00 | | 2008-08-11 | 23,74 | 552.900 | 25,98 | 23,74 | 25,75 | 00:00:00 | | 2008-08-12 | 23,50 | 340.000 | 23,89 | 22,63 | 23,75 | 00:00:00 | | 2008-08-13 | 23,17 | 535.100 | 23,79 | 22,60 | 23,79 | 00:00:00 | | 2008-08-14 | 23,61 | 126.900 | 24,13 | 23,13 | 23,39 | 00:00:00 | | 2008-08-15 | 23,46 | 175.100 | 23,87 | 23,00 | 23,60 | 00:00:00 | | 2008-08-18 | 23,08 | 110.200 | 23,61 | 22,68 | 23,51 | 00:00:00 | | 2008-08-19 | 23,58 | 180.900 | 24,00 | 22,71 | 23,08 | 00:00:00 | | 2008-08-20 | 23,00 | 156.100 | 24,00 | 22,71 | 23,88 | 00:00:00 | | 2008-08-21 | 23,00 | 132.800 | 23,27 | 22,57 | 23,25 | 00:00:00 | | 2008-08-22 | 23,00 | 68.000 | 23,15 | 22,70 | 22,70 | 00:00:00 | | 2008-08-25 | 22,37 | 129.000 | 23,13 | 22,22 | 22,99 | 00:00:00 | | 2008-08-26 | 22,85 | 232.100 | 22,85 | 22,16 | 22,39 | 00:00:00 | | 2008-08-27 | 23,30 | 236.900 | 23,94 | 22,21 | 23,00 | 00:00:00 | | 2008-08-28 | 23,85 | 174.900 | 23,89 | 23,10 | 23,42 | 00:00:00 | | 2008-08-29 | 22,90 | 199.600 | 23,89 | 22,75 | 23,51 | 00:00:00 | | 2008-09-01 | 22,75 | 115.000 | 23,60 | 22,50 | 22,50 | 00:00:00 | | 2008-09-02 | 22,62 | 130.800 | 23,14 | 22,49 | 22,52 | 00:00:00 | | 2008-09-03 | 21,83 | 135.900 | 23,10 | 21,83 | 22,80 | 00:00:00 | | 2008-09-04 | 21,60 | 326.900 | 22,29 | 21,13 | 21,90 | 00:00:00 | | 2008-09-05 | 21,78 | 194.600 | 22,98 | 21,00 | 21,00 | 00:00:00 | | 2008-09-08 | 22,10 | 165.500 | 22,78 | 21,50 | 22,04 | 00:00:00 | | 2008-09-09 | 22,00 | 263.900 | 22,68 | 21,86 | 21,86 | 00:00:00 | | 2008-09-10 | 22,48 | 321.500 | 22,60 | 21,90 | 22,57 | 00:00:00 | | 2008-09-11 | 23,09 | 204.200 | 23,43 | 22,12 | 22,12 | 00:00:00 | | 2008-09-12 | 23,31 | 177.700 | 23,80 | 22,57 | 23,08 | 00:00:00 | | 2008-09-15 | 22,51 | 114.500 | 23,65 | 21,98 | 21,98 | 00:00:00 | | 2008-09-16 | 23,62 | 282.600 | 23,79 | 21,95 | 22,50 | 00:00:00 | | 2008-09-17 | 21,77 | 252.700 | 23,47 | 21,31 | 23,22 | 00:00:00 | | 2008-09-18 | 22,15 | 431.200 | 22,90 | 21,11 | 22,00 | 00:00:00 | | 2008-09-19 | 23,70 | 306.800 | 23,70 | 22,78 | 22,78 | 00:00:00 | | 2008-09-22 | 22,75 | 463.900 | 23,70 | 22,55 | 23,70 | 00:00:00 | | 2008-09-23 | 22,20 | 276.300 | 23,68 | 22,20 | 22,55 | 00:00:00 | | 2008-09-24 | 22,65 | 178.900 | 23,00 | 21,71 | 22,65 | 00:00:00 | | 2008-09-25 | 23,25 | 231.000 | 24,31 | 23,00 | 23,00 | 00:00:00 | | 2008-09-26 | 23,82 | 153.400 | 24,72 | 22,76 | 23,30 | 00:00:00 | | 2008-09-29 | 22,80 | 158.800 | 23,79 | 21,55 | 23,75 | 00:00:00 | | 2008-09-30 | 23,69 | 157.700 | 24,00 | 22,50 | 22,50 | 00:00:00 | | 2008-10-01 | 23,48 | 144.200 | 24,00 | 22,80 | 23,99 | 00:00:00 | | 2008-10-02 | 22,92 | 254.200 | 23,78 | 21,55 | 23,78 | 00:00:00 | | 2008-10-03 | 22,20 | 171.700 | 23,74 | 21,81 | 22,92 | 00:00:00 | | 2008-10-06 | 20,94 | 165.100 | 22,24 | 20,26 | 21,00 | 00:00:00 | | 2008-10-07 | 20,00 | 187.700 | 22,47 | 19,71 | 21,50 | 00:00:00 | | 2008-10-08 | 19,56 | 257.800 | 20,43 | 18,51 | 19,88 | 00:00:00 | | 2008-10-09 | 18,00 | 267.400 | 20,41 | 17,90 | 20,21 | 00:00:00 | | 2008-10-10 | 18,49 | 176.600 | 18,80 | 16,20 | 16,20 | 00:00:00 | | 2008-10-13 | 20,06 | 173.000 | 20,40 | 19,40 | 19,69 | 00:00:00 | | 2008-10-14 | 21,50 | 239.700 | 21,50 | 20,01 | 20,62 | 00:00:00 | | 2008-10-15 | 19,99 | 299.700 | 21,88 | 19,93 | 21,00 | 00:00:00 | | 2008-10-16 | 21,60 | 272.500 | 21,88 | 19,52 | 20,31 | 00:00:00 | | 2008-10-17 | 20,73 | 143.800 | 21,75 | 20,73 | 21,10 | 00:00:00 | | 2008-10-20 | 21,80 | 118.000 | 22,35 | 20,51 | 21,30 | 00:00:00 | | 2008-10-21 | 21,40 | 127.200 | 22,28 | 20,61 | 21,20 | 00:00:00 | | 2008-10-22 | 18,95 | 221.900 | 20,78 | 18,95 | 20,30 | 00:00:00 | | 2008-10-23 | 19,80 | 318.000 | 20,30 | 18,13 | 18,95 | 00:00:00 | | 2008-10-24 | 19,60 | 343.200 | 20,80 | 18,50 | 18,99 | 00:00:00 | | 2008-10-27 | 19,21 | 160.500 | 20,04 | 18,89 | 19,60 | 00:00:00 | | 2008-10-28 | 21,96 | 333.200 | 22,20 | 19,31 | 19,75 | 00:00:00 | | 2008-10-29 | 22,63 | 225.500 | 22,79 | 21,25 | 21,96 | 00:00:00 | | 2008-10-30 | 23,00 | 219.500 | 23,00 | 21,75 | 22,79 | 00:00:00 | | 2008-10-31 | 22,39 | 257.900 | 23,01 | 21,81 | 22,94 | 00:00:00 | | 2008-11-03 | 22,45 | 143.500 | 22,91 | 21,75 | 22,39 | 00:00:00 | | 2008-11-04 | 22,37 | 228.400 | 22,90 | 22,11 | 22,90 | 00:00:00 | | 2008-11-05 | 20,81 | 712.000 | 22,41 | 20,55 | 22,20 | 00:00:00 | | 2008-11-06 | 21,08 | 327.500 | 21,26 | 20,36 | 20,50 | 00:00:00 | | 2008-11-07 | 21,50 | 143.300 | 21,50 | 20,77 | 21,07 | 00:00:00 | | 2008-11-10 | 20,50 | 215.600 | 21,75 | 20,24 | 21,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
