|
 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 | | 2013-04-26 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-04-29 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-04-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-01 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-02 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-03 | 37,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-05-06 | 21,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-05-07 | 50,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-05-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-05-09 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-05-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-20 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-05-28 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-05-29 | 15,700 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-06-03 | 3,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-06-04 | 125,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-06-06 | 229,900 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-06-07 | 152,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-06-10 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-06-11 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-06-12 | 50,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-06-17 | 29,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-06-18 | 18,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-06-19 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-07-02 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-07-03 | 8,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-07-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-07-15 | 750,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-07-16 | 189,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-07-17 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2013-07-30 | 17,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-07-31 | 20,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-05 | 26,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-12 | 500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-15 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-16 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-20 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-21 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-22 | 200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-26 | 4,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-08-27 | 9,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-08-28 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-03 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-05 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-06 | 200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-12 | 700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-16 | 270,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-23 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-26 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-27 | 500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-10-03 | 32,900 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-10-04 | 800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-10-07 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-10-14 | 12,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-10-17 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-10-18 | 30,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-10-21 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-10-29 | 6,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-10-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-10-31 | 16,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-11-01 | 300 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-07 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-08 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-15 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-18 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-19 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-20 | 6,900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-21 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-22 | 1,300 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-25 | 2,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-26 | 2,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-27 | 196,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-02 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-03 | 21,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-04 | 6,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-09 | 36,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-10 | 50,700 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-12-11 | 25,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-12 | 200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-13 | 3,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-19 | 800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-20 | 36,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-26 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-27 | 2,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-02 | 6,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-03 | 34,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-01-06 | 63,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-01-07 | 13,300 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2014-01-08 | 1,619,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-01-09 | 809,800 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-01-10 | 524,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-01-13 | 350,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-14 | 51,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-15 | 178,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-20 | 160,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-01-21 | 112,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-22 | 50,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-23 | 32,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-01-31 | 72,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-02-05 | 12,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-02-10 | 3,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-02-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-02-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-02-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-02-14 | 2,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-20 | 9,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
