|
 LISGRÁFICA - Impressão e Artes Gráficas SA - [Ticker: LIG.LS] |     | | Last Trade | 0.01 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.01 | | High | 0.01 | Low | 0.01 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.02 x 24,358,000 - 0.03 x 13,012,000 | | Former Close | 0.01 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LIG.LS quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-08 | 27,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-09 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-01-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-11 | 6,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-12 | 4,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-15 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-16 | 1,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-17 | 12,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-18 | 3,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-22 | 100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-23 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-24 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-25 | 1,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-26 | 200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-30 | 100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-31 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-02 | 400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-05 | 10,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-06 | 6,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-07 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-09 | 13,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-12 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-02-13 | 2,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-16 | 200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-19 | 9,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-20 | 3,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-21 | 100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-22 | 4,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-23 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-26 | 1,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-28 | 8,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-03-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-03-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-03-05 | 300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-03-08 | 6,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-03-09 | 3,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-03-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-03-13 | 20,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-03-20 | 25,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-03-22 | 87,900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-03-27 | 23,900 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2007-03-28 | 295,700 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-03-29 | 13,400 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2007-03-30 | 55,300 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-04-02 | 41,800 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2007-04-03 | 13,300 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-04-05 | 17,300 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-04-11 | 103,800 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2007-04-12 | 14,400 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2007-04-13 | 54,800 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-04-18 | 50,100 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2007-04-19 | 66,700 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-04-20 | 33,800 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-04-23 | 14,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-04-24 | 29,300 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-04-25 | 16,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-04-26 | 41,900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-04-27 | 20,400 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-04-30 | 36,900 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-05-02 | 88,600 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-05-03 | 38,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2007-05-04 | 21,600 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-05-07 | 2,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-05-08 | 5,800 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-05-09 | 10,600 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-05-10 | 10,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-05-11 | 2,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-05-14 | 14,900 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-05-15 | 3,400 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-05-16 | 3,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-05-17 | 5,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-18 | 2,300 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2007-05-21 | 4,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-05-22 | 19,100 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2007-05-23 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-24 | 1,200 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-05-25 | 6,400 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2007-05-28 | 11,100 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-29 | 4,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-30 | 4,300 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-05-31 | 9,900 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-06-01 | 0 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-06-04 | 2,200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-06-05 | 9,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-06-06 | 23,900 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-06-08 | 13,200 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2007-06-11 | 18,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-06-12 | 3,200 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-06-13 | 5,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-06-14 | 400 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-06-15 | 5,500 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2007-06-18 | 10,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-06-19 | 9,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-06-20 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-06-21 | 200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-06-22 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-06-26 | 7,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-06-27 | 2,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2007-06-28 | 8,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-06-29 | 10,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-07-02 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-07-03 | 1,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-07-04 | 8,900 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-07-05 | 2,300 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-07-06 | 7,800 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-07-09 | 10,200 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-07-10 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-07-11 | 6,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-07-12 | 43,200 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-07-13 | 200 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2007-07-16 | 13,500 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2007-07-17 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-07-18 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-07-19 | 400 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-07-20 | 2,200 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
