|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-14 | 2,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-15 | 100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-12-16 | 21,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-17 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-18 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-21 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-22 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-23 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-25 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-12-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-29 | 78,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-30 | 4,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-31 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-04 | 1,900 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-05 | 40,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-06 | 25,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-07 | 400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-08 | 100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-11 | 23,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-12 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-13 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-14 | 4,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-15 | 1,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-18 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-19 | 3,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-20 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-21 | 2,600 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-22 | 1,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-25 | 290,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-26 | 23,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-01-27 | 355,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-01-28 | 1,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-29 | 700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-02-01 | 22,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-02-02 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-02-03 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-02-04 | 56,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-05 | 82,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-02-09 | 25,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-10 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-02-11 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-12 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-15 | 30,800 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-02-16 | 15,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-17 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-18 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-02-19 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-02-22 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-02-23 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-02-24 | 6,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-02-25 | 2,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-26 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-01 | 210,800 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2010-03-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-03 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-03-04 | 7,600 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-03-05 | 600 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2010-03-08 | 27,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-09 | 11,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-03-10 | 24,200 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2010-03-11 | 106,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-03-12 | 44,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-03-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-16 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-17 | 55,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-18 | 18,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-19 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-03-22 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-03-23 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-24 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-03-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-26 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-03-29 | 24,600 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-03-30 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-03-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-01 | 56,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-06 | 154,200 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2010-04-07 | 65,200 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-08 | 16,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-09 | 67,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-12 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-13 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-15 | 110,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-16 | 10,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-19 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-20 | 12,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-21 | 21,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-22 | 21,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-26 | 25,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-27 | 25,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-28 | 416,300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-04-29 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-30 | 15,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-03 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-04 | 16,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-05-05 | 123,400 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-06 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-07 | 30,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-10 | 15,700 | 0.08 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-05-11 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-05-12 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-13 | 400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-05-14 | 14,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-17 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-05-18 | 94,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-19 | 0 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-05-20 | 41,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-21 | 5,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-24 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-25 | 0 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-05-26 | 137,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-27 | 15,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-28 | 27,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-31 | 13,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-06-01 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-02 | 159,300 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-06-03 | 0 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-06-04 | 26,700 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
