Bolsa ES - Histórico de Cotizaciones de LIGHT S/A -ON [LIGT3.SA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2010-07-05	20,99	478.500	21,00	20,41	20,51	00:00:00
2010-07-06	21,00	710.000	21,40	20,72	21,04	00:00:00
2010-07-07	20,78	645.800	21,19	20,66	21,18	00:00:00
2010-07-08	20,60	642.100	20,97	20,55	20,84	00:00:00
2010-07-12	20,49	560.000	20,93	20,21	20,74	00:00:00
2010-07-13	20,40	713.600	20,80	20,25	20,64	00:00:00
2010-07-14	19,86	2.166.400	20,43	19,80	20,43	00:00:00
2010-07-15	19,98	1.328.200	20,00	19,72	19,89	00:00:00
2010-07-16	20,01	913.900	20,24	19,93	20,01	00:00:00
2010-07-19	20,47	673.200	20,47	20,05	20,11	00:00:00
2010-07-20	20,53	633.000	20,55	20,08	20,28	00:00:00
2010-07-21	20,33	804.600	20,62	20,25	20,53	00:00:00
2010-07-22	20,60	925.900	20,65	20,35	20,45	00:00:00
2010-07-23	21,06	1.200.900	21,06	20,55	20,65	00:00:00
2010-07-26	21,20	629.100	21,20	20,92	21,00	00:00:00
2010-07-27	21,64	1.053.000	21,65	21,10	21,19	00:00:00
2010-07-28	21,38	1.033.300	21,75	21,38	21,59	00:00:00
2010-07-29	21,80	568.100	21,83	21,38	21,62	00:00:00
2010-07-30	22,00	1.009.600	22,30	21,43	21,43	00:00:00
2010-08-02	22,44	503.500	22,73	22,07	22,33	00:00:00
2010-08-03	21,87	646.000	22,40	21,87	22,23	00:00:00
2010-08-04	21,70	853.500	22,09	21,61	21,87	00:00:00
2010-08-05	21,77	702.200	21,90	21,36	21,90	00:00:00
2010-08-06	21,60	534.300	21,75	21,34	21,71	00:00:00
2010-08-09	21,49	534.800	21,80	21,31	21,80	00:00:00
2010-08-10	22,19	772.800	22,19	21,30	21,30	00:00:00
2010-08-11	21,78	830.800	22,20	21,65	21,96	00:00:00
2010-08-12	21,95	335.900	21,95	21,42	21,87	00:00:00
2010-08-13	21,59	585.300	21,91	21,52	21,73	00:00:00
2010-08-16	22,05	417.500	22,05	21,62	21,62	00:00:00
2010-08-17	21,97	551.600	22,11	21,82	21,92	00:00:00
2010-08-18	22,15	831.700	22,15	21,84	22,09	00:00:00
2010-08-19	21,70	572.100	22,14	21,70	22,14	00:00:00
2010-08-20	22,17	524.500	22,20	21,61	21,61	00:00:00
2010-08-23	22,00	398.300	22,49	21,72	22,00	00:00:00
2010-08-24	21,90	665.900	22,31	21,77	21,78	00:00:00
2010-08-25	21,86	387.000	22,09	21,62	21,81	00:00:00
2010-08-26	21,94	1.227.900	22,23	21,65	21,80	00:00:00
2010-08-27	22,28	1.068.500	22,39	21,86	22,16	00:00:00
2010-08-30	22,25	1.212.200	22,78	22,00	22,28	00:00:00
2010-08-31	21,86	496.600	22,45	21,80	22,34	00:00:00
2010-09-01	22,38	676.500	22,39	22,05	22,26	00:00:00
2010-09-02	22,10	699.600	22,44	21,87	22,39	00:00:00
2010-09-03	21,98	404.300	22,37	21,85	22,16	00:00:00
2010-09-06	22,71	976.500	22,75	22,26	22,26	00:00:00
2010-09-08	21,95	2.366.500	23,13	21,90	22,93	00:00:00
2010-09-09	22,05	1.014.700	22,14	21,60	22,10	00:00:00
2010-09-10	22,02	678.400	22,19	21,90	22,01	00:00:00
2010-09-13	21,96	1.195.900	22,29	21,88	22,24	00:00:00
2010-09-14	22,36	1.338.200	22,44	22,02	22,02	00:00:00
2010-09-15	22,58	541.600	22,58	22,23	22,34	00:00:00
2010-09-16	23,22	1.017.700	23,28	22,52	22,73	00:00:00
2010-09-17	23,42	1.009.700	23,46	23,13	23,34	00:00:00
2010-09-20	23,29	932.800	23,39	23,00	23,38	00:00:00
2010-09-21	23,55	1.355.300	23,66	23,31	23,39	00:00:00
2010-09-22	23,76	1.083.100	23,80	23,45	23,50	00:00:00
2010-09-23	23,95	2.278.300	24,12	23,61	23,76	00:00:00
2010-09-24	21,45	2.302.300	22,10	21,40	22,01	00:00:00
2010-09-27	21,60	973.800	21,68	21,15	21,68	00:00:00
2010-09-28	21,39	514.200	21,59	21,27	21,54	00:00:00
2010-09-29	21,35	784.000	21,46	20,98	21,39	00:00:00
2010-09-30	21,60	782.800	21,73	21,30	21,35	00:00:00
2010-10-01	21,55	678.100	21,79	21,21	21,68	00:00:00
2010-10-04	21,31	730.500	21,78	21,29	21,50	00:00:00
2010-10-05	21,81	1.147.100	21,84	21,30	21,52	00:00:00
2010-10-06	21,95	1.172.400	22,05	21,78	21,79	00:00:00
2010-10-07	22,15	1.335.800	22,63	22,05	22,25	00:00:00
2010-10-08	21,70	580.200	22,24	21,70	22,15	00:00:00
2010-10-11	21,91	555.000	21,99	21,77	21,84	00:00:00
2010-10-13	22,05	1.241.000	22,50	21,95	22,00	00:00:00
2010-10-14	21,90	627.100	22,22	21,70	22,05	00:00:00
2010-10-15	21,53	745.700	22,00	21,52	21,99	00:00:00
2010-10-18	21,55	754.200	21,75	21,33	21,41	00:00:00
2010-10-19	21,15	886.000	21,60	21,06	21,45	00:00:00
2010-10-20	21,50	533.500	21,50	21,09	21,19	00:00:00
2010-10-21	21,25	594.900	21,51	21,17	21,49	00:00:00
2010-10-22	21,44	707.200	21,44	21,01	21,37	00:00:00
2010-10-25	21,08	844.000	21,72	21,08	21,32	00:00:00
2010-10-26	21,58	973.600	21,58	21,02	21,09	00:00:00
2010-10-27	21,29	709.700	21,59	21,29	21,58	00:00:00
2010-10-28	21,47	486.600	21,48	21,25	21,48	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>