|
 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 | | 2008-11-10 | 20,50 | 215.600 | 21,75 | 20,24 | 21,75 | 00:00:00 | | 2008-11-11 | 20,16 | 228.200 | 20,45 | 19,81 | 20,22 | 00:00:00 | | 2008-11-12 | 20,00 | 385.900 | 20,19 | 19,11 | 20,00 | 00:00:00 | | 2008-11-13 | 20,94 | 240.600 | 20,94 | 19,70 | 19,95 | 00:00:00 | | 2008-11-14 | 21,08 | 234.800 | 21,68 | 20,13 | 21,19 | 00:00:00 | | 2008-11-17 | 22,20 | 337.700 | 22,90 | 20,60 | 20,60 | 00:00:00 | | 2008-11-18 | 22,92 | 338.300 | 23,31 | 21,71 | 21,75 | 00:00:00 | | 2008-11-19 | 22,38 | 192.500 | 23,49 | 22,16 | 22,94 | 00:00:00 | | 2008-11-21 | 21,70 | 200.900 | 22,30 | 21,31 | 22,04 | 00:00:00 | | 2008-11-24 | 23,00 | 287.400 | 23,79 | 22,01 | 22,01 | 00:00:00 | | 2008-11-25 | 22,85 | 195.400 | 23,59 | 22,42 | 22,42 | 00:00:00 | | 2008-11-26 | 23,70 | 182.900 | 23,99 | 22,55 | 22,78 | 00:00:00 | | 2008-11-27 | 23,85 | 151.600 | 24,30 | 23,02 | 23,40 | 00:00:00 | | 2008-11-28 | 24,01 | 208.900 | 24,99 | 23,52 | 24,18 | 00:00:00 | | 2008-12-01 | 23,21 | 173.200 | 23,75 | 22,31 | 23,52 | 00:00:00 | | 2008-12-02 | 23,26 | 107.900 | 24,19 | 23,15 | 23,85 | 00:00:00 | | 2008-12-03 | 24,00 | 141.400 | 24,15 | 22,87 | 23,33 | 00:00:00 | | 2008-12-04 | 24,10 | 123.200 | 24,80 | 23,80 | 24,15 | 00:00:00 | | 2008-12-05 | 24,45 | 118.000 | 25,19 | 23,25 | 23,80 | 00:00:00 | | 2008-12-08 | 24,60 | 215.500 | 25,90 | 24,36 | 25,19 | 00:00:00 | | 2008-12-09 | 23,40 | 84.300 | 24,99 | 23,40 | 24,99 | 00:00:00 | | 2008-12-10 | 24,02 | 275.300 | 24,93 | 23,93 | 24,40 | 00:00:00 | | 2008-12-11 | 22,67 | 669.800 | 24,50 | 22,67 | 23,90 | 00:00:00 | | 2008-12-12 | 23,13 | 207.400 | 23,20 | 22,24 | 23,20 | 00:00:00 | | 2008-12-15 | 22,45 | 136.600 | 23,13 | 22,45 | 23,13 | 00:00:00 | | 2008-12-16 | 23,70 | 149.200 | 23,70 | 22,72 | 22,91 | 00:00:00 | | 2008-12-17 | 22,50 | 473.200 | 23,46 | 22,50 | 23,46 | 00:00:00 | | 2008-12-18 | 23,09 | 186.400 | 23,63 | 22,50 | 22,62 | 00:00:00 | | 2008-12-19 | 24,30 | 278.000 | 24,30 | 22,60 | 22,60 | 00:00:00 | | 2008-12-22 | 22,96 | 154.400 | 23,99 | 22,96 | 23,82 | 00:00:00 | | 2008-12-23 | 22,30 | 125.200 | 23,57 | 22,30 | 23,37 | 00:00:00 | | 2008-12-26 | 22,26 | 82.400 | 23,00 | 22,26 | 22,63 | 00:00:00 | | 2008-12-29 | 22,01 | 118.500 | 22,99 | 22,01 | 22,98 | 00:00:00 | | 2008-12-30 | 21,86 | 556.100 | 22,65 | 21,86 | 22,45 | 00:00:00 | | 2009-01-02 | 23,48 | 130.700 | 23,48 | 21,91 | 22,13 | 00:00:00 | | 2009-01-05 | 23,01 | 183.900 | 23,48 | 22,82 | 23,31 | 00:00:00 | | 2009-01-06 | 22,42 | 241.900 | 23,85 | 22,30 | 23,05 | 00:00:00 | | 2009-01-07 | 22,15 | 103.500 | 22,99 | 22,10 | 22,99 | 00:00:00 | | 2009-01-08 | 22,41 | 115.800 | 22,85 | 21,91 | 22,39 | 00:00:00 | | 2009-01-09 | 22,30 | 127.300 | 22,69 | 22,00 | 22,50 | 00:00:00 | | 2009-01-12 | 22,62 | 187.800 | 23,10 | 22,12 | 22,12 | 00:00:00 | | 2009-01-13 | 22,65 | 246.200 | 23,29 | 22,18 | 22,53 | 00:00:00 | | 2009-01-14 | 22,40 | 103.600 | 22,55 | 22,24 | 22,50 | 00:00:00 | | 2009-01-15 | 22,69 | 156.100 | 22,92 | 22,14 | 22,60 | 00:00:00 | | 2009-01-16 | 23,55 | 235.400 | 23,55 | 22,38 | 22,70 | 00:00:00 | | 2009-01-19 | 23,23 | 156.100 | 23,52 | 22,72 | 23,52 | 00:00:00 | | 2009-01-20 | 22,34 | 111.200 | 23,53 | 22,26 | 23,23 | 00:00:00 | | 2009-01-21 | 23,36 | 142.000 | 23,36 | 22,36 | 22,40 | 00:00:00 | | 2009-01-22 | 22,73 | 207.400 | 23,20 | 22,27 | 23,03 | 00:00:00 | | 2009-01-23 | 22,60 | 110.700 | 22,96 | 22,00 | 22,70 | 00:00:00 | | 2009-01-26 | 22,80 | 174.000 | 23,17 | 22,56 | 22,59 | 00:00:00 | | 2009-01-27 | 23,20 | 141.800 | 23,24 | 22,80 | 22,80 | 00:00:00 | | 2009-01-28 | 23,70 | 242.900 | 23,70 | 23,35 | 23,50 | 00:00:00 | | 2009-01-29 | 23,67 | 79.100 | 23,70 | 23,21 | 23,70 | 00:00:00 | | 2009-01-30 | 23,66 | 176.600 | 23,90 | 23,32 | 23,67 | 00:00:00 | | 2009-02-02 | 23,76 | 231.900 | 24,29 | 22,85 | 23,39 | 00:00:00 | | 2009-02-03 | 23,30 | 205.200 | 23,72 | 23,14 | 23,61 | 00:00:00 | | 2009-02-04 | 23,49 | 240.500 | 23,99 | 23,16 | 23,31 | 00:00:00 | | 2009-02-05 | 24,45 | 397.500 | 24,98 | 23,52 | 23,89 | 00:00:00 | | 2009-02-06 | 24,80 | 229.400 | 25,40 | 24,31 | 24,50 | 00:00:00 | | 2009-02-09 | 25,01 | 230.900 | 25,80 | 24,80 | 25,10 | 00:00:00 | | 2009-02-10 | 24,85 | 374.100 | 25,69 | 24,71 | 25,13 | 00:00:00 | | 2009-02-11 | 25,33 | 299.600 | 25,75 | 24,90 | 24,90 | 00:00:00 | | 2009-02-12 | 25,30 | 281.300 | 25,50 | 25,15 | 25,43 | 00:00:00 | | 2009-02-13 | 25,75 | 155.700 | 25,89 | 25,41 | 25,57 | 00:00:00 | | 2009-02-16 | 24,55 | 523.000 | 25,52 | 24,47 | 25,45 | 00:00:00 | | 2009-02-17 | 25,02 | 320.900 | 25,17 | 24,19 | 24,40 | 00:00:00 | | 2009-02-18 | 25,00 | 287.000 | 25,38 | 24,89 | 25,00 | 00:00:00 | | 2009-02-19 | 25,18 | 134.200 | 25,40 | 25,00 | 25,29 | 00:00:00 | | 2009-02-20 | 25,11 | 121.500 | 25,24 | 24,70 | 25,12 | 00:00:00 | | 2009-02-25 | 25,00 | 90.800 | 25,70 | 24,93 | 25,20 | 00:00:00 | | 2009-02-26 | 25,05 | 154.600 | 25,70 | 25,05 | 25,30 | 00:00:00 | | 2009-02-27 | 25,56 | 142.300 | 25,60 | 24,70 | 24,70 | 00:00:00 | | 2009-03-02 | 24,61 | 280.100 | 25,28 | 24,61 | 25,01 | 00:00:00 | | 2009-03-03 | 24,85 | 192.100 | 25,20 | 24,63 | 24,63 | 00:00:00 | | 2009-03-04 | 25,05 | 166.300 | 25,34 | 25,02 | 25,19 | 00:00:00 | | 2009-03-05 | 24,80 | 126.500 | 25,11 | 24,75 | 24,99 | 00:00:00 | | 2009-03-06 | 24,94 | 90.800 | 25,29 | 24,80 | 24,80 | 00:00:00 | | 2009-03-09 | 25,07 | 123.700 | 25,45 | 24,81 | 24,81 | 00:00:00 | | 2009-03-10 | 25,39 | 369.500 | 25,63 | 25,10 | 25,17 | 00:00:00 | | 2009-03-11 | 24,95 | 376.700 | 25,63 | 24,95 | 25,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
