|
 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 | | 2014-02-20 | 9,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-02-21 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-02-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-26 | 14,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-27 | 1,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-28 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-03-03 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-03-06 | 13,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-03-07 | 32,900 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-03-10 | 60,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-03-13 | 34,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-14 | 237,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-18 | 52,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-03-19 | 500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-20 | 60,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-21 | 27,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-03-25 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-27 | 12,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-03-31 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-04-01 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-04-02 | 34,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-04-07 | 5,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-04-08 | 70,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-04-22 | 1,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-04-23 | 3,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-04-24 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-04-25 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-04-28 | 154,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-07 | 2,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-05-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-05-12 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-05-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-21 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-26 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-27 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-05-28 | 7,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-06-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-06-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-06-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-06-11 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-06-17 | 13,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-06-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-06-19 | 500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-06-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-06-26 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-06-27 | 15,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-06-30 | 100,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-07-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-07-15 | 200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-07-16 | 29,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-07-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-07-31 | 22,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-01 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-19 | 40,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2014-08-20 | 400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-08-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-09-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-09-04 | 267,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-09-05 | 28,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-09-11 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-09-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-09-15 | 500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-09-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-09-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-09-24 | 9,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-09-29 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-10-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-10-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-10-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-10-08 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-10-16 | 16,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-10-17 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-10-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-10-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-04 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-05 | 35,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-10 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-17 | 40,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-18 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-19 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-21 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-01 | 19,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2014-12-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-15 | 13,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-22 | 24,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-29 | 12,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-30 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-31 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-05 | 97,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-12 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-20 | 15,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-21 | 200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-26 | 400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-29 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-30 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-03 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-04 | 200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-05 | 13,200 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-02-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-09 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-12 | 12,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-13 | 10,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-17 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-18 | 22,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-23 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-26 | 41,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-27 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-09 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-12 | 70,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-13 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
