|
 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 | | 2008-01-23 | 34,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-01-24 | 24,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-01-25 | 216,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-01-28 | 17,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-01-29 | 87,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-01-30 | 19,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-01-31 | 31,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-01 | 500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-02-04 | 115,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-05 | 205,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-06 | 28,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-07 | 47,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-02-08 | 284,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-02-11 | 99,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-12 | 79,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-13 | 62,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-14 | 71,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-15 | 26,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-18 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-19 | 45,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-20 | 35,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-21 | 20,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-22 | 13,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-02-25 | 8,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-26 | 7,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-27 | 90,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-28 | 4,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-29 | 4,264,100 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2008-03-03 | 7,007,000 | 0.15 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2008-03-04 | 9,728,900 | 0.21 | 0.24 | 0.17 | 0.18 | 00:00:00 | | 2008-03-05 | 1,977,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-03-06 | 4,099,000 | 0.19 | 0.19 | 0.15 | 0.16 | 00:00:00 | | 2008-03-07 | 1,889,700 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-03-10 | 1,387,700 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-03-11 | 249,800 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-03-12 | 222,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-03-13 | 1,201,400 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2008-03-14 | 590,400 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-03-17 | 107,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-03-18 | 73,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-03-19 | 615,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-20 | 87,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-03-21 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-03-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-03-25 | 335,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-03-26 | 635,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-03-27 | 141,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-03-28 | 634,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-03-31 | 255,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-04-01 | 426,200 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-04-02 | 52,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-04-03 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-04 | 97,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-07 | 37,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-08 | 18,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-04-09 | 212,900 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-04-10 | 40,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-04-11 | 98,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-14 | 937,900 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-04-15 | 21,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-16 | 178,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-04-17 | 242,200 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-04-18 | 208,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-21 | 62,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-22 | 43,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-23 | 526,700 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2008-04-24 | 295,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-04-25 | 87,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-28 | 93,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-04-29 | 110,600 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-04-30 | 34,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-02 | 65,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-05-05 | 10,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-05-06 | 27,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-07 | 35,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-05-08 | 40,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-09 | 9,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-12 | 20,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-13 | 17,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-14 | 12,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-15 | 67,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-05-16 | 83,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-19 | 82,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-20 | 47,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-05-21 | 11,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-22 | 339,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-05-23 | 166,600 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2008-05-26 | 11,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-05-27 | 30,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-05-28 | 18,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-05-29 | 143,900 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-05-30 | 28,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-02 | 53,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-03 | 89,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-06-04 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-06-05 | 191,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-06-06 | 226,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-06-10 | 39,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-06-11 | 94,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-06-12 | 7,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-06-13 | 83,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-06-16 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-06-17 | 42,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-18 | 9,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-06-19 | 8,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-06-20 | 1,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-06-23 | 0 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-24 | 108,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-25 | 23,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-26 | 61,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-06-27 | 102,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-06-30 | 24,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-07-01 | 374,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-02 | 146,600 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-07-03 | 95,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-07-04 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-07 | 15,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-07-08 | 21,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-09 | 19,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-07-10 | 13,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-11 | 0 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
