|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 0 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-07-14 | 16,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-07-15 | 56,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-07-16 | 7,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-17 | 26,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-18 | 52,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-21 | 4,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-22 | 65,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-07-23 | 52,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-07-24 | 58,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-07-25 | 21,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-28 | 143,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-07-29 | 12,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-07-30 | 57,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-07-31 | 5,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-01 | 95,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-04 | 16,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-05 | 71,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-06 | 900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-07 | 0 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-08 | 2,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-11 | 22,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-12 | 912,000 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2008-08-13 | 316,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-08-14 | 60,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-15 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-18 | 144,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-19 | 9,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-20 | 80,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-21 | 87,100 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-22 | 13,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-25 | 94,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-26 | 26,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-27 | 87,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-28 | 56,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-29 | 20,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-01 | 6,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-02 | 0 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-09-03 | 91,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-09-04 | 72,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-05 | 34,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-08 | 81,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-09-09 | 56,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-09-10 | 5,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-11 | 18,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-12 | 3,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-15 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-16 | 68,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-17 | 19,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-18 | 46,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-19 | 25,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-22 | 7,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-23 | 9,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-24 | 21,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-25 | 1,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-26 | 7,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-29 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-30 | 17,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-01 | 32,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-10-02 | 43,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-10-03 | 203,500 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-10-06 | 56,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-10-07 | 24,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-08 | 269,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-09 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-10 | 91,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-13 | 48,500 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-10-14 | 156,900 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-15 | 37,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-16 | 79,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-17 | 71,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-20 | 40,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-10-21 | 38,800 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-22 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-23 | 12,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-24 | 13,800 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-27 | 56,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-28 | 12,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-29 | 15,700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-30 | 1,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-31 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-03 | 57,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-11-04 | 238,800 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-05 | 10,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-06 | 1,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-07 | 51,800 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-11-10 | 20,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-11-11 | 20,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-11-12 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-11-13 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-14 | 100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-17 | 175,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-11-18 | 55,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-19 | 54,700 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-11-20 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-21 | 16,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-11-24 | 51,500 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-11-25 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-26 | 23,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-27 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-28 | 46,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-12-01 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-02 | 31,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-03 | 10,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-12-04 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-05 | 3,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-12-08 | 28,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-12-09 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-10 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-12-11 | 6,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-12-12 | 3,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-15 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-16 | 6,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-17 | 16,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-12-18 | 41,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-12-19 | 22,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-12-22 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-12-23 | 7,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-12-24 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-12-29 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-12-30 | 10,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
