|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-06-23 | 22,000 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-06-24 | 10,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-25 | 30,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-06-26 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-29 | 12,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-06-30 | 1,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-01 | 200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-02 | 10,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-03 | 16,200 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-06 | 45,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-07 | 35,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-08 | 1,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-09 | 0 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-07-10 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-14 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-07-15 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-16 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-17 | 9,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-07-20 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-22 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-23 | 1,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-24 | 2,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-27 | 2,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-28 | 27,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-29 | 2,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-07-30 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-07-31 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-08-03 | 9,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-04 | 50,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-05 | 11,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-08-06 | 101,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-07 | 6,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-10 | 4,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-11 | 11,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-12 | 7,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-13 | 8,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-14 | 31,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-17 | 18,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-18 | 160,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-19 | 5,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-20 | 37,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-21 | 36,900 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-24 | 20,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-25 | 34,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-26 | 42,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-28 | 3,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-31 | 16,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-01 | 23,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-02 | 11,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-03 | 154,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-04 | 8,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-07 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-08 | 1,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-09 | 15,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-10 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-11 | 12,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-14 | 4,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-15 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-16 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-17 | 40,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-18 | 3,700 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-21 | 25,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-09-22 | 12,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-09-23 | 22,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-09-24 | 46,800 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-25 | 26,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-28 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-29 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-09-30 | 80,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-01 | 281,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-02 | 68,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-06 | 30,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-07 | 110,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-10-08 | 511,700 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-10-09 | 139,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-12 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-13 | 12,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-14 | 356,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-15 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-10-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-19 | 102,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-20 | 35,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-21 | 44,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-10-22 | 34,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-23 | 35,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-26 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-27 | 50,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-28 | 48,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-29 | 51,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-10-30 | 124,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-02 | 3,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-03 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-04 | 10,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-11-05 | 500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-06 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-11-09 | 34,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-11-10 | 15,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-11 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-11-13 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-11-16 | 77,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-11-17 | 127,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-11-18 | 183,900 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-11-19 | 5,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-11-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-23 | 32,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-24 | 3,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-11-25 | 3,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-26 | 65,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-27 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-11-30 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-01 | 600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-12-02 | 9,600 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-12-04 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-07 | 1,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-09 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-11 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-14 | 2,100 | 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 > >> |
|
