|
 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 | | 2010-06-04 | 26,700 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-06-07 | 0 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-06-08 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-09 | 10,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-06-10 | 3,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-11 | 0 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-06-14 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-15 | 29,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-06-16 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-06-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-18 | 2,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-21 | 16,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-06-22 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-06-23 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-24 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-06-25 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-06-28 | 5,800 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-06-29 | 15,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-06-30 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-07-01 | 0 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-07-02 | 3,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-05 | 4,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-06 | 24,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-07 | 2,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-07-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-09 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-12 | 1,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-13 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-14 | 7,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-16 | 37,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-19 | 3,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-20 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-07-21 | 5,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-07-22 | 36,100 | 0.06 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2010-07-23 | 11,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-26 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-07-27 | 17,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-28 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-29 | 15,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-07-30 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-08-02 | 31,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-03 | 5,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-04 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-05 | 104,100 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-06 | 25,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-08-09 | 67,800 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-08-10 | 20,800 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-08-11 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-08-12 | 32,300 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-08-13 | 43,400 | 0.08 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-08-16 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-08-17 | 38,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-08-18 | 3,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-19 | 290,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-08-20 | 21,400 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-08-23 | 1,300 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-08-24 | 10,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-08-25 | 10,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-08-26 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-08-27 | 3,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-30 | 507,000 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-08-31 | 500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-01 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-02 | 18,100 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-03 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-06 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-07 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-08 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-09 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-13 | 96,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-14 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-16 | 11,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-17 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-22 | 5,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-23 | 41,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-24 | 400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-27 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-29 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-30 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-01 | 20,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-04 | 23,600 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-05 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-06 | 300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-07 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-08 | 5,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-11 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-12 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-13 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-14 | 8,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-15 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-18 | 9,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-19 | 13,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-20 | 20,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-21 | 2,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-22 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-25 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-26 | 6,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-27 | 21,800 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2010-10-28 | 17,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-29 | 0 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2010-11-01 | 0 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2010-11-02 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-11-03 | 3,700 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2010-11-04 | 8,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-11-05 | 19,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-11-08 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-11-09 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-10 | 400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-11 | 2,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-12 | 23,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-15 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-11-16 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-11-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-18 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-11-19 | 4,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
