|
 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 | | 2011-05-10 | 12,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-05-11 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-05-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-05-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-05-16 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-05-17 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-05-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-05-19 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-05-20 | 6,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-05-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-05-24 | 2,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-05-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-05-26 | 1,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-05-27 | 50,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-05-30 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-05-31 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-06-01 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-06-02 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-06-03 | 70,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-06-06 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-06-07 | 9,900 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2011-06-08 | 0 | 0.03 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2011-06-09 | 0 | 0.03 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2011-06-10 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-06-13 | 14,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-06-14 | 19,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-06-15 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-06-16 | 4,400 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-06-17 | 21,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-06-20 | 0 | 0.03 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2011-06-21 | 5,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2011-06-22 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-06-23 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-06-24 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-06-27 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-06-28 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-06-29 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-06-30 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-07-01 | 51,900 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-07-04 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-07-05 | 200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-07-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-07-07 | 100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-07-08 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-07-11 | 32,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-07-12 | 11,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-07-13 | 2,600 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2011-07-14 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-07-15 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-07-18 | 28,700 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-07-19 | 1,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-07-20 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-07-21 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-07-22 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-07-25 | 10,200 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-07-26 | 12,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-07-27 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-07-28 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-07-29 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-01 | 26,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-08-02 | 4,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-08-03 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-08-04 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-08-05 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-08-08 | 4,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-08-09 | 35,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-08-10 | 1,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-11 | 15,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2011-08-12 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-08-15 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-16 | 300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-17 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-08-18 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-08-19 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-08-22 | 9,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-08-23 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-24 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-25 | 100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-26 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-08-29 | 24,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-08-30 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-08-31 | 55,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-01 | 49,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-02 | 12,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-05 | 19,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-06 | 7,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-07 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-08 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-09-09 | 7,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-12 | 29,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-13 | 26,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-14 | 0 | 0.02 | 0.04 | 0.02 | 0.02 | 00:00:00 | | 2011-09-15 | 0 | 0.02 | 0.04 | 0.02 | 0.02 | 00:00:00 | | 2011-09-16 | 2,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-19 | 7,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-21 | 1,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-22 | 5,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-23 | 0 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2011-09-26 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-27 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2011-09-28 | 23,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-29 | 75,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-30 | 13,100 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-10-03 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-10-04 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-10-05 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-10-06 | 12,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-10-07 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-10-10 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-10-11 | 25,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-10-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2011-10-13 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2011-10-17 | 200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2011-10-18 | 0 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2011-10-19 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2011-10-20 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2011-10-21 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2011-10-24 | 1,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-10-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
