|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-30 | 24,57 | 414.100 | 24,75 | 24,02 | 24,75 | 00:00:00 | | 2009-11-03 | 24,80 | 572.000 | 24,80 | 24,10 | 24,16 | 00:00:00 | | 2009-11-04 | 24,64 | 765.400 | 24,80 | 24,52 | 24,78 | 00:00:00 | | 2009-11-05 | 24,60 | 390.500 | 24,89 | 24,56 | 24,65 | 00:00:00 | | 2009-11-06 | 24,63 | 326.400 | 24,75 | 24,15 | 24,61 | 00:00:00 | | 2009-11-09 | 24,79 | 1.179.500 | 24,99 | 24,64 | 24,72 | 00:00:00 | | 2009-11-10 | 24,14 | 637.300 | 24,64 | 24,02 | 24,34 | 00:00:00 | | 2009-11-11 | 23,99 | 1.012.500 | 24,35 | 23,85 | 24,35 | 00:00:00 | | 2009-11-13 | 24,30 | 691.300 | 24,30 | 23,80 | 24,00 | 00:00:00 | | 2009-11-16 | 24,45 | 513.100 | 24,70 | 24,16 | 24,30 | 00:00:00 | | 2009-11-17 | 24,65 | 762.000 | 24,69 | 24,20 | 24,60 | 00:00:00 | | 2009-11-18 | 24,20 | 1.073.100 | 24,75 | 24,20 | 24,59 | 00:00:00 | | 2009-11-19 | 24,30 | 709.400 | 24,54 | 24,05 | 24,05 | 00:00:00 | | 2009-11-23 | 24,46 | 547.800 | 24,69 | 24,20 | 24,47 | 00:00:00 | | 2009-11-24 | 23,95 | 982.400 | 24,53 | 23,92 | 24,51 | 00:00:00 | | 2009-11-25 | 24,00 | 876.400 | 24,15 | 23,91 | 24,02 | 00:00:00 | | 2009-11-26 | 23,71 | 984.200 | 23,99 | 23,57 | 23,91 | 00:00:00 | | 2009-11-27 | 24,02 | 1.002.500 | 24,28 | 23,31 | 23,70 | 00:00:00 | | 2009-11-30 | 24,09 | 1.009.000 | 24,30 | 23,80 | 24,01 | 00:00:00 | | 2009-12-01 | 24,34 | 1.046.800 | 24,34 | 24,05 | 24,05 | 00:00:00 | | 2009-12-02 | 24,80 | 1.096.300 | 25,05 | 24,34 | 24,35 | 00:00:00 | | 2009-12-04 | 24,10 | 874.200 | 24,75 | 23,90 | 24,45 | 00:00:00 | | 2009-12-07 | 24,32 | 709.100 | 24,50 | 23,99 | 24,23 | 00:00:00 | | 2009-12-09 | 24,98 | 1.068.300 | 24,99 | 24,26 | 24,35 | 00:00:00 | | 2009-12-10 | 25,75 | 1.469.800 | 25,95 | 24,99 | 24,99 | 00:00:00 | | 2009-12-11 | 26,00 | 1.874.600 | 26,00 | 25,31 | 25,82 | 00:00:00 | | 2009-12-14 | 25,89 | 941.100 | 26,03 | 25,54 | 25,99 | 00:00:00 | | 2009-12-15 | 25,87 | 589.200 | 25,90 | 25,36 | 25,73 | 00:00:00 | | 2009-12-16 | 25,20 | 1.458.100 | 25,80 | 24,75 | 25,73 | 00:00:00 | | 2009-12-17 | 24,95 | 1.071.500 | 25,39 | 24,72 | 24,84 | 00:00:00 | | 2009-12-18 | 24,75 | 1.018.500 | 24,94 | 24,26 | 24,94 | 00:00:00 | | 2009-12-21 | 24,70 | 310.600 | 24,97 | 24,50 | 24,73 | 00:00:00 | | 2009-12-22 | 24,99 | 737.600 | 25,04 | 24,60 | 24,70 | 00:00:00 | | 2009-12-23 | 24,85 | 504.400 | 24,99 | 24,49 | 24,90 | 00:00:00 | | 2009-12-28 | 24,75 | 727.700 | 24,92 | 24,48 | 24,82 | 00:00:00 | | 2009-12-29 | 24,95 | 328.100 | 24,95 | 24,60 | 24,83 | 00:00:00 | | 2009-12-30 | 25,98 | 1.442.100 | 25,98 | 24,81 | 24,90 | 00:00:00 | | 2010-01-04 | 25,63 | 999.500 | 26,09 | 25,50 | 26,00 | 00:00:00 | | 2010-01-05 | 25,00 | 1.553.600 | 25,64 | 24,80 | 25,64 | 00:00:00 | | 2010-01-06 | 24,98 | 1.180.500 | 25,10 | 24,92 | 25,10 | 00:00:00 | | 2010-01-07 | 24,48 | 1.935.700 | 24,97 | 24,48 | 24,97 | 00:00:00 | | 2010-01-08 | 24,00 | 2.169.400 | 24,67 | 23,82 | 24,00 | 00:00:00 | | 2010-01-11 | 23,90 | 1.229.400 | 24,35 | 23,89 | 24,24 | 00:00:00 | | 2010-01-12 | 24,24 | 1.694.000 | 24,26 | 23,85 | 23,89 | 00:00:00 | | 2010-01-13 | 24,46 | 1.379.900 | 24,61 | 24,30 | 24,30 | 00:00:00 | | 2010-01-14 | 24,50 | 955.700 | 24,78 | 24,23 | 24,40 | 00:00:00 | | 2010-01-15 | 24,00 | 1.000.100 | 24,44 | 23,74 | 24,20 | 00:00:00 | | 2010-01-18 | 24,12 | 400.200 | 24,32 | 24,00 | 24,20 | 00:00:00 | | 2010-01-19 | 24,20 | 843.700 | 24,26 | 23,85 | 24,07 | 00:00:00 | | 2010-01-20 | 24,00 | 1.918.000 | 24,40 | 23,88 | 24,08 | 00:00:00 | | 2010-01-21 | 24,01 | 976.100 | 24,29 | 23,85 | 24,01 | 00:00:00 | | 2010-01-22 | 24,40 | 1.018.400 | 24,44 | 23,82 | 23,99 | 00:00:00 | | 2010-01-26 | 24,61 | 809.700 | 24,70 | 24,04 | 24,19 | 00:00:00 | | 2010-01-27 | 25,01 | 1.361.500 | 25,07 | 24,65 | 24,70 | 00:00:00 | | 2010-01-28 | 25,15 | 1.074.100 | 25,55 | 24,71 | 25,08 | 00:00:00 | | 2010-01-29 | 24,93 | 529.300 | 25,52 | 24,80 | 25,29 | 00:00:00 | | 2010-02-01 | 25,24 | 774.000 | 25,34 | 24,50 | 25,01 | 00:00:00 | | 2010-02-02 | 25,15 | 541.600 | 25,37 | 24,93 | 25,19 | 00:00:00 | | 2010-02-03 | 25,45 | 341.200 | 25,45 | 24,92 | 25,00 | 00:00:00 | | 2010-02-04 | 25,03 | 855.000 | 25,44 | 24,67 | 25,30 | 00:00:00 | | 2010-02-05 | 25,00 | 1.211.600 | 25,22 | 24,18 | 24,82 | 00:00:00 | | 2010-02-08 | 25,61 | 746.400 | 25,65 | 24,79 | 24,86 | 00:00:00 | | 2010-02-09 | 26,09 | 1.316.600 | 26,36 | 25,60 | 25,69 | 00:00:00 | | 2010-02-10 | 26,45 | 545.300 | 26,45 | 25,66 | 26,10 | 00:00:00 | | 2010-02-11 | 26,37 | 1.018.100 | 26,80 | 26,00 | 26,50 | 00:00:00 | | 2010-02-12 | 26,35 | 660.200 | 26,49 | 26,04 | 26,38 | 00:00:00 | | 2010-02-17 | 26,86 | 714.200 | 27,00 | 26,31 | 26,31 | 00:00:00 | | 2010-02-18 | 26,65 | 347.800 | 26,94 | 26,33 | 26,74 | 00:00:00 | | 2010-02-19 | 26,48 | 324.600 | 26,86 | 26,40 | 26,83 | 00:00:00 | | 2010-02-22 | 26,40 | 301.700 | 26,89 | 26,36 | 26,50 | 00:00:00 | | 2010-02-23 | 26,19 | 285.500 | 26,69 | 26,05 | 26,41 | 00:00:00 | | 2010-02-24 | 26,45 | 321.900 | 26,66 | 26,26 | 26,39 | 00:00:00 | | 2010-02-25 | 26,69 | 644.000 | 26,84 | 25,65 | 26,05 | 00:00:00 | | 2010-02-26 | 26,65 | 389.000 | 26,75 | 26,20 | 26,52 | 00:00:00 | | 2010-03-01 | 26,69 | 1.582.800 | 26,99 | 26,51 | 26,65 | 00:00:00 | | 2010-03-02 | 26,25 | 1.547.100 | 27,22 | 26,14 | 26,87 | 00:00:00 | | 2010-03-03 | 26,00 | 1.430.700 | 26,32 | 25,63 | 26,32 | 00:00:00 | | 2010-03-04 | 26,15 | 604.100 | 26,39 | 25,90 | 26,10 | 00:00:00 | | 2010-03-05 | 26,15 | 353.400 | 26,39 | 26,15 | 26,39 | 00:00:00 | | 2010-03-08 | 26,20 | 607.900 | 26,54 | 26,20 | 26,39 | 00:00:00 | | 2010-03-09 | 26,65 | 434.500 | 26,80 | 25,96 | 25,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
