|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-11 | 24,95 | 376.700 | 25,63 | 24,95 | 25,63 | 00:00:00 | | 2009-03-12 | 24,61 | 359.900 | 25,05 | 24,59 | 25,05 | 00:00:00 | | 2009-03-13 | 24,63 | 473.800 | 24,95 | 24,21 | 24,95 | 00:00:00 | | 2009-03-16 | 24,80 | 351.700 | 25,50 | 24,80 | 24,85 | 00:00:00 | | 2009-03-17 | 25,19 | 437.100 | 25,29 | 24,52 | 25,19 | 00:00:00 | | 2009-03-18 | 26,20 | 482.300 | 26,20 | 25,11 | 25,20 | 00:00:00 | | 2009-03-19 | 22,96 | 603.900 | 23,99 | 22,77 | 23,99 | 00:00:00 | | 2009-03-20 | 22,60 | 410.200 | 23,10 | 21,93 | 23,00 | 00:00:00 | | 2009-03-23 | 22,53 | 262.100 | 22,92 | 22,36 | 22,87 | 00:00:00 | | 2009-03-24 | 21,61 | 427.300 | 22,70 | 21,61 | 22,58 | 00:00:00 | | 2009-03-25 | 22,20 | 391.100 | 22,20 | 21,30 | 21,86 | 00:00:00 | | 2009-03-26 | 22,51 | 268.800 | 22,71 | 22,13 | 22,27 | 00:00:00 | | 2009-03-27 | 22,75 | 228.800 | 22,98 | 22,40 | 22,55 | 00:00:00 | | 2009-03-30 | 22,77 | 161.000 | 22,79 | 22,27 | 22,79 | 00:00:00 | | 2009-03-31 | 22,18 | 297.900 | 22,82 | 22,18 | 22,82 | 00:00:00 | | 2009-04-01 | 23,10 | 255.700 | 23,10 | 22,06 | 22,18 | 00:00:00 | | 2009-04-02 | 23,19 | 268.600 | 23,69 | 22,93 | 23,35 | 00:00:00 | | 2009-04-03 | 23,25 | 365.000 | 23,43 | 23,05 | 23,42 | 00:00:00 | | 2009-04-06 | 23,50 | 134.300 | 23,59 | 23,00 | 23,11 | 00:00:00 | | 2009-04-07 | 23,50 | 229.600 | 23,68 | 23,25 | 23,40 | 00:00:00 | | 2009-04-08 | 23,50 | 116.600 | 23,64 | 23,31 | 23,50 | 00:00:00 | | 2009-04-09 | 23,50 | 165.800 | 23,84 | 23,50 | 23,65 | 00:00:00 | | 2009-04-13 | 23,60 | 97.400 | 23,83 | 23,50 | 23,50 | 00:00:00 | | 2009-04-14 | 23,12 | 242.100 | 24,08 | 23,12 | 23,41 | 00:00:00 | | 2009-04-15 | 22,70 | 355.400 | 23,33 | 22,46 | 23,33 | 00:00:00 | | 2009-04-16 | 22,40 | 413.100 | 23,08 | 22,31 | 22,80 | 00:00:00 | | 2009-04-17 | 22,70 | 245.200 | 22,72 | 22,25 | 22,57 | 00:00:00 | | 2009-04-20 | 22,40 | 113.800 | 22,70 | 22,25 | 22,70 | 00:00:00 | | 2009-04-22 | 22,92 | 293.500 | 23,20 | 22,40 | 22,40 | 00:00:00 | | 2009-04-23 | 22,75 | 180.700 | 23,00 | 22,51 | 22,92 | 00:00:00 | | 2009-04-24 | 22,84 | 149.900 | 22,93 | 22,57 | 22,57 | 00:00:00 | | 2009-04-27 | 22,94 | 152.500 | 23,05 | 22,65 | 22,84 | 00:00:00 | | 2009-04-28 | 23,00 | 173.300 | 23,14 | 22,71 | 22,80 | 00:00:00 | | 2009-04-29 | 23,40 | 307.000 | 23,50 | 23,00 | 23,00 | 00:00:00 | | 2009-04-30 | 23,82 | 345.100 | 23,95 | 23,55 | 23,64 | 00:00:00 | | 2009-05-04 | 23,82 | 433.600 | 24,20 | 23,64 | 23,80 | 00:00:00 | | 2009-05-05 | 23,99 | 248.200 | 24,15 | 23,60 | 23,88 | 00:00:00 | | 2009-05-06 | 24,02 | 308.100 | 24,45 | 23,89 | 24,23 | 00:00:00 | | 2009-05-07 | 24,02 | 170.400 | 24,02 | 23,62 | 24,00 | 00:00:00 | | 2009-05-08 | 24,40 | 261.000 | 24,60 | 23,90 | 24,02 | 00:00:00 | | 2009-05-11 | 24,30 | 296.000 | 24,80 | 24,21 | 24,80 | 00:00:00 | | 2009-05-12 | 24,45 | 264.300 | 24,50 | 23,75 | 24,50 | 00:00:00 | | 2009-05-13 | 23,58 | 295.200 | 24,29 | 23,58 | 24,29 | 00:00:00 | | 2009-05-14 | 23,68 | 180.200 | 23,82 | 23,45 | 23,45 | 00:00:00 | | 2009-05-15 | 24,30 | 351.600 | 24,45 | 23,52 | 23,60 | 00:00:00 | | 2009-05-18 | 25,01 | 407.000 | 25,31 | 24,22 | 24,44 | 00:00:00 | | 2009-05-19 | 24,60 | 398.400 | 24,90 | 24,10 | 24,90 | 00:00:00 | | 2009-05-20 | 24,43 | 315.300 | 24,70 | 23,96 | 24,32 | 00:00:00 | | 2009-05-21 | 24,15 | 198.100 | 24,56 | 23,80 | 24,11 | 00:00:00 | | 2009-05-22 | 24,50 | 219.800 | 24,76 | 24,06 | 24,22 | 00:00:00 | | 2009-05-25 | 24,70 | 80.300 | 24,92 | 24,46 | 24,47 | 00:00:00 | | 2009-05-26 | 24,91 | 141.900 | 24,91 | 24,36 | 24,90 | 00:00:00 | | 2009-05-27 | 24,90 | 292.200 | 25,05 | 24,43 | 25,00 | 00:00:00 | | 2009-05-28 | 24,65 | 179.600 | 25,08 | 24,63 | 24,83 | 00:00:00 | | 2009-05-29 | 24,64 | 126.900 | 24,79 | 24,48 | 24,78 | 00:00:00 | | 2009-06-01 | 24,70 | 161.600 | 24,93 | 24,57 | 24,80 | 00:00:00 | | 2009-06-02 | 24,01 | 294.200 | 24,94 | 23,99 | 24,65 | 00:00:00 | | 2009-06-03 | 23,87 | 374.500 | 24,44 | 23,68 | 24,44 | 00:00:00 | | 2009-06-04 | 23,89 | 579.900 | 24,04 | 23,63 | 23,87 | 00:00:00 | | 2009-06-05 | 24,25 | 277.700 | 24,49 | 23,71 | 23,99 | 00:00:00 | | 2009-06-08 | 24,40 | 292.300 | 24,49 | 23,90 | 24,39 | 00:00:00 | | 2009-06-09 | 24,08 | 251.300 | 24,50 | 23,94 | 24,45 | 00:00:00 | | 2009-06-10 | 24,11 | 157.100 | 24,38 | 23,82 | 24,38 | 00:00:00 | | 2009-06-12 | 23,58 | 807.200 | 24,27 | 23,05 | 23,77 | 00:00:00 | | 2009-06-15 | 23,90 | 485.100 | 24,08 | 23,30 | 23,35 | 00:00:00 | | 2009-06-16 | 24,80 | 635.200 | 25,10 | 23,93 | 24,10 | 00:00:00 | | 2009-06-17 | 24,66 | 419.300 | 25,20 | 24,27 | 24,35 | 00:00:00 | | 2009-06-18 | 24,73 | 244.400 | 24,90 | 24,35 | 24,70 | 00:00:00 | | 2009-06-19 | 25,84 | 470.200 | 25,84 | 24,50 | 24,50 | 00:00:00 | | 2009-06-22 | 26,00 | 394.500 | 26,43 | 25,21 | 25,78 | 00:00:00 | | 2009-06-23 | 26,20 | 312.800 | 26,36 | 25,56 | 25,99 | 00:00:00 | | 2009-06-24 | 26,20 | 346.100 | 26,68 | 25,85 | 26,37 | 00:00:00 | | 2009-06-25 | 28,00 | 410.600 | 28,56 | 25,50 | 25,63 | 00:00:00 | | 2009-06-26 | 27,80 | 223.300 | 28,28 | 27,32 | 28,00 | 00:00:00 | | 2009-06-29 | 27,75 | 291.400 | 28,49 | 27,01 | 28,20 | 00:00:00 | | 2009-06-30 | 26,95 | 260.500 | 27,98 | 26,60 | 27,81 | 00:00:00 | | 2009-07-01 | 27,65 | 246.900 | 27,68 | 27,01 | 27,68 | 00:00:00 | | 2009-07-02 | 28,48 | 312.200 | 28,48 | 27,16 | 27,16 | 00:00:00 | | 2009-07-03 | 28,40 | 144.000 | 28,70 | 28,08 | 28,20 | 00:00:00 | | 2009-07-06 | 28,28 | 213.700 | 28,39 | 27,58 | 28,29 | 00:00:00 | | 2009-07-07 | 28,00 | 285.600 | 28,80 | 27,75 | 27,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
