|
 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 | | 2010-03-09 | 26,65 | 434.500 | 26,80 | 25,96 | 25,96 | 00:00:00 | | 2010-03-10 | 26,99 | 592.000 | 26,99 | 26,70 | 26,80 | 00:00:00 | | 2010-03-11 | 27,02 | 647.600 | 27,44 | 26,70 | 26,70 | 00:00:00 | | 2010-03-12 | 26,71 | 365.500 | 27,35 | 26,71 | 27,35 | 00:00:00 | | 2010-03-15 | 27,00 | 432.500 | 27,70 | 26,61 | 26,70 | 00:00:00 | | 2010-03-16 | 27,31 | 444.300 | 27,55 | 27,06 | 27,06 | 00:00:00 | | 2010-03-17 | 27,38 | 239.400 | 27,56 | 27,11 | 27,54 | 00:00:00 | | 2010-03-18 | 27,32 | 433.700 | 27,50 | 26,84 | 27,50 | 00:00:00 | | 2010-03-19 | 27,56 | 509.300 | 27,56 | 27,00 | 27,45 | 00:00:00 | | 2010-03-22 | 27,55 | 682.900 | 27,61 | 27,21 | 27,60 | 00:00:00 | | 2010-03-23 | 27,25 | 859.400 | 27,39 | 26,75 | 27,30 | 00:00:00 | | 2010-03-24 | 27,00 | 854.400 | 27,30 | 26,75 | 27,17 | 00:00:00 | | 2010-03-25 | 24,55 | 1.689.800 | 25,11 | 24,10 | 25,02 | 00:00:00 | | 2010-03-26 | 24,90 | 945.500 | 24,99 | 24,55 | 24,55 | 00:00:00 | | 2010-03-29 | 25,10 | 537.900 | 25,17 | 24,92 | 24,95 | 00:00:00 | | 2010-03-30 | 24,61 | 513.600 | 25,00 | 24,60 | 25,00 | 00:00:00 | | 2010-03-31 | 24,07 | 755.100 | 24,80 | 23,99 | 24,41 | 00:00:00 | | 2010-04-01 | 24,13 | 662.600 | 24,42 | 24,08 | 24,42 | 00:00:00 | | 2010-04-05 | 24,22 | 700.500 | 24,49 | 24,16 | 24,25 | 00:00:00 | | 2010-04-06 | 24,30 | 375.300 | 24,44 | 24,19 | 24,22 | 00:00:00 | | 2010-04-07 | 23,84 | 352.900 | 24,28 | 23,84 | 24,23 | 00:00:00 | | 2010-04-08 | 23,83 | 438.800 | 24,19 | 23,76 | 23,84 | 00:00:00 | | 2010-04-09 | 23,70 | 529.300 | 24,13 | 23,70 | 24,00 | 00:00:00 | | 2010-04-12 | 23,70 | 253.500 | 23,97 | 23,63 | 23,88 | 00:00:00 | | 2010-04-13 | 23,69 | 362.800 | 23,88 | 23,60 | 23,82 | 00:00:00 | | 2010-04-14 | 24,00 | 729.200 | 24,12 | 23,62 | 23,70 | 00:00:00 | | 2010-04-15 | 23,72 | 487.300 | 24,09 | 23,62 | 24,09 | 00:00:00 | | 2010-04-16 | 23,57 | 426.200 | 23,70 | 23,40 | 23,70 | 00:00:00 | | 2010-04-19 | 23,70 | 467.800 | 23,87 | 23,50 | 23,55 | 00:00:00 | | 2010-04-20 | 23,42 | 278.000 | 23,80 | 23,39 | 23,65 | 00:00:00 | | 2010-04-22 | 23,61 | 835.300 | 23,72 | 23,10 | 23,38 | 00:00:00 | | 2010-04-23 | 23,50 | 413.200 | 23,73 | 23,35 | 23,50 | 00:00:00 | | 2010-04-26 | 23,62 | 408.900 | 23,89 | 23,45 | 23,56 | 00:00:00 | | 2010-04-27 | 23,01 | 809.500 | 23,95 | 22,85 | 23,52 | 00:00:00 | | 2010-04-28 | 23,43 | 727.800 | 23,55 | 22,71 | 23,20 | 00:00:00 | | 2010-04-29 | 23,43 | 331.300 | 23,76 | 23,30 | 23,32 | 00:00:00 | | 2010-04-30 | 23,50 | 776.400 | 23,79 | 23,22 | 23,31 | 00:00:00 | | 2010-05-03 | 23,81 | 361.400 | 23,88 | 23,27 | 23,88 | 00:00:00 | | 2010-05-04 | 23,23 | 771.400 | 23,92 | 22,80 | 23,53 | 00:00:00 | | 2010-05-05 | 22,93 | 285.700 | 23,50 | 22,80 | 22,90 | 00:00:00 | | 2010-05-06 | 22,50 | 637.700 | 23,39 | 21,33 | 22,88 | 00:00:00 | | 2010-05-07 | 22,26 | 749.500 | 23,35 | 21,99 | 22,83 | 00:00:00 | | 2010-05-10 | 22,85 | 513.700 | 23,45 | 22,61 | 22,89 | 00:00:00 | | 2010-05-11 | 22,42 | 468.000 | 23,00 | 22,37 | 22,80 | 00:00:00 | | 2010-05-12 | 22,65 | 476.600 | 22,79 | 22,31 | 22,43 | 00:00:00 | | 2010-05-13 | 22,33 | 304.000 | 22,89 | 22,33 | 22,65 | 00:00:00 | | 2010-05-14 | 22,25 | 490.900 | 22,46 | 22,03 | 22,46 | 00:00:00 | | 2010-05-17 | 21,80 | 293.000 | 22,40 | 21,80 | 22,25 | 00:00:00 | | 2010-05-18 | 21,22 | 369.300 | 22,10 | 21,22 | 22,05 | 00:00:00 | | 2010-05-19 | 21,40 | 506.400 | 21,70 | 21,02 | 21,30 | 00:00:00 | | 2010-05-20 | 20,90 | 211.400 | 21,40 | 20,80 | 21,40 | 00:00:00 | | 2010-05-21 | 21,00 | 497.600 | 21,39 | 20,82 | 21,00 | 00:00:00 | | 2010-05-24 | 21,05 | 521.100 | 21,30 | 20,90 | 20,99 | 00:00:00 | | 2010-05-25 | 20,85 | 598.200 | 21,00 | 20,70 | 20,90 | 00:00:00 | | 2010-05-26 | 21,05 | 1.670.400 | 21,25 | 20,53 | 20,93 | 00:00:00 | | 2010-05-27 | 21,20 | 1.259.400 | 21,50 | 21,10 | 21,11 | 00:00:00 | | 2010-05-31 | 20,50 | 501.300 | 20,80 | 20,40 | 20,80 | 00:00:00 | | 2010-06-01 | 20,15 | 992.500 | 20,78 | 20,13 | 20,43 | 00:00:00 | | 2010-06-02 | 20,25 | 730.100 | 20,38 | 19,95 | 20,18 | 00:00:00 | | 2010-06-04 | 20,15 | 1.005.200 | 20,45 | 19,96 | 19,96 | 00:00:00 | | 2010-06-07 | 19,82 | 1.137.500 | 20,24 | 19,67 | 20,24 | 00:00:00 | | 2010-06-08 | 20,05 | 1.335.300 | 20,10 | 19,72 | 19,89 | 00:00:00 | | 2010-06-09 | 20,80 | 4.731.900 | 20,90 | 20,10 | 20,10 | 00:00:00 | | 2010-06-10 | 20,94 | 1.190.600 | 21,15 | 20,53 | 20,99 | 00:00:00 | | 2010-06-11 | 21,10 | 860.100 | 21,20 | 20,75 | 20,90 | 00:00:00 | | 2010-06-14 | 21,35 | 423.100 | 21,38 | 21,00 | 21,17 | 00:00:00 | | 2010-06-15 | 21,46 | 335.300 | 21,50 | 21,15 | 21,21 | 00:00:00 | | 2010-06-16 | 21,33 | 860.300 | 21,70 | 21,06 | 21,38 | 00:00:00 | | 2010-06-17 | 21,50 | 979.400 | 21,55 | 21,17 | 21,26 | 00:00:00 | | 2010-06-18 | 21,20 | 475.300 | 21,54 | 21,20 | 21,35 | 00:00:00 | | 2010-06-21 | 21,67 | 400.100 | 21,88 | 21,30 | 21,48 | 00:00:00 | | 2010-06-22 | 21,97 | 594.800 | 22,00 | 21,50 | 21,70 | 00:00:00 | | 2010-06-23 | 21,94 | 445.000 | 22,05 | 21,67 | 22,03 | 00:00:00 | | 2010-06-24 | 21,80 | 425.900 | 21,99 | 21,63 | 21,76 | 00:00:00 | | 2010-06-25 | 22,10 | 367.000 | 22,10 | 21,68 | 21,87 | 00:00:00 | | 2010-06-28 | 22,27 | 376.400 | 22,27 | 21,86 | 22,20 | 00:00:00 | | 2010-06-29 | 21,29 | 1.574.500 | 21,98 | 21,02 | 21,80 | 00:00:00 | | 2010-06-30 | 21,02 | 1.010.500 | 21,59 | 21,02 | 21,08 | 00:00:00 | | 2010-07-01 | 20,60 | 1.080.300 | 21,15 | 20,36 | 21,00 | 00:00:00 | | 2010-07-02 | 20,50 | 437.900 | 20,88 | 20,35 | 20,59 | 00:00:00 | | 2010-07-05 | 20,99 | 478.500 | 21,00 | 20,41 | 20,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
