TR4DER - LISGRÁFICA - Impressão e Artes Gráficas SA [LIG.LS] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-12-19	160	0.52	0.53	0.50	0.53	00:00:00
2000-12-20	158	0.52	0.53	0.51	0.53	00:00:00
2000-12-21	378	0.52	0.53	0.50	0.52	00:00:00
2000-12-22	93	0.51	0.53	0.50	0.53	00:00:00
2000-12-28	184	0.51	0.52	0.50	0.51	00:00:00
2000-12-29	760	0.50	0.52	0.49	0.51	00:00:00
2001-01-02	352	0.52	0.52	0.50	0.52	00:00:00
2001-01-03	89	0.51	0.52	0.50	0.52	00:00:00
2001-01-04	223	0.51	0.52	0.50	0.50	00:00:00
2001-01-05	188	0.50	0.51	0.50	0.50	00:00:00
2001-01-08	157	0.50	0.50	0.48	0.50	00:00:00
2001-01-09	23	0.49	0.50	0.49	0.50	00:00:00
2001-01-10	86	0.49	0.51	0.49	0.50	00:00:00
2001-01-11	78	0.49	0.51	0.49	0.50	00:00:00
2001-01-12	159	0.50	0.50	0.49	0.50	00:00:00
2001-01-16	112	0.50	0.51	0.50	0.51	00:00:00
2001-01-17	66	0.50	0.52	0.50	0.52	00:00:00
2001-01-18	428	0.50	0.54	0.50	0.54	00:00:00
2001-01-19	1,306	0.52	0.54	0.51	0.53	00:00:00
2001-01-22	478	0.52	0.53	0.52	0.52	00:00:00
2001-01-23	231	0.52	0.53	0.51	0.53	00:00:00
2001-01-24	208	0.51	0.53	0.51	0.51	00:00:00
2001-01-25	93	0.52	0.53	0.51	0.51	00:00:00
2001-01-26	172	0.51	0.53	0.51	0.53	00:00:00
2001-01-29	392	0.52	0.53	0.51	0.53	00:00:00
2001-01-30	1,595	0.52	0.55	0.52	0.53	00:00:00
2001-01-31	84	0.52	0.53	0.52	0.52	00:00:00
2001-02-01	44	0.53	0.53	0.52	0.53	00:00:00
2001-02-02	122	0.53	0.53	0.52	0.53	00:00:00
2001-02-05	671	0.53	0.53	0.52	0.53	00:00:00
2001-02-06	389	0.53	0.54	0.53	0.53	00:00:00
2001-02-07	33	0.53	0.54	0.53	0.54	00:00:00
2001-02-08	72	0.53	0.53	0.53	0.53	00:00:00
2001-02-09	789	0.53	0.54	0.52	0.53	00:00:00
2001-02-12	496	0.53	0.53	0.52	0.52	00:00:00
2001-02-13	30	0.53	0.53	0.52	0.52	00:00:00
2001-02-14	106	0.52	0.53	0.52	0.53	00:00:00
2001-02-15	55	0.52	0.53	0.52	0.53	00:00:00
2001-02-16	56	0.52	0.52	0.52	0.52	00:00:00
2001-02-19	410	0.52	0.52	0.51	0.52	00:00:00
2001-02-20	731	0.52	0.53	0.52	0.53	00:00:00
2001-02-21	35	0.52	0.53	0.52	0.53	00:00:00
2001-02-22	11	0.52	0.52	0.52	0.52	00:00:00
2001-02-23	139	0.52	0.52	0.51	0.52	00:00:00
2001-02-26	98	0.52	0.52	0.52	0.52	00:00:00
2001-02-28	96	0.52	0.53	0.52	0.53	00:00:00
2001-03-01	3	0.52	0.53	0.52	0.53	00:00:00
2001-03-02	20	0.52	0.52	0.52	0.52	00:00:00
2001-03-05	17	0.52	0.52	0.52	0.52	00:00:00
2001-03-06	92	0.52	0.53	0.52	0.53	00:00:00
2001-03-07	453	0.52	0.53	0.51	0.51	00:00:00
2001-03-08	999	0.52	0.52	0.49	0.50	00:00:00
2001-03-09	200	0.50	0.50	0.50	0.50	00:00:00
2001-03-12	30	0.50	0.50	0.50	0.50	00:00:00
2001-03-13	84	0.50	0.50	0.50	0.50	00:00:00
2001-03-14	198	0.49	0.50	0.48	0.50	00:00:00
2001-03-15	144	0.50	0.50	0.48	0.50	00:00:00
2001-03-16	109	0.48	0.49	0.46	0.48	00:00:00
2001-03-19	866	0.46	0.48	0.46	0.48	00:00:00
2001-03-20	195	0.46	0.46	0.43	0.44	00:00:00
2001-03-21	108	0.44	0.45	0.44	0.44	00:00:00
2001-03-22	228	0.42	0.46	0.38	0.42	00:00:00
2001-03-23	437	0.42	0.45	0.38	0.43	00:00:00
2001-03-26	660	0.41	0.44	0.40	0.42	00:00:00
2001-03-27	117	0.42	0.42	0.40	0.41	00:00:00
2001-03-28	153	0.41	0.42	0.40	0.40	00:00:00
2001-03-29	381	0.39	0.39	0.34	0.37	00:00:00
2001-03-30	168	0.37	0.39	0.36	0.37	00:00:00
2001-04-02	1,055	0.36	0.37	0.34	0.36	00:00:00
2001-04-03	169	0.36	0.37	0.35	0.36	00:00:00
2001-04-04	68	0.35	0.36	0.35	0.36	00:00:00
2001-04-05	297	0.36	0.39	0.35	0.39	00:00:00
2001-04-06	62	0.39	0.39	0.37	0.38	00:00:00
2001-04-09	9	0.38	0.38	0.37	0.37	00:00:00
2001-04-10	62	0.37	0.39	0.37	0.39	00:00:00
2001-04-11	68	0.38	0.40	0.38	0.40	00:00:00
2001-04-12	6	0.40	0.40	0.38	0.38	00:00:00
2001-04-17	17	0.39	0.39	0.38	0.39	00:00:00
2001-04-18	12	0.38	0.40	0.38	0.40	00:00:00
2001-04-19	14	0.38	0.38	0.38	0.38	00:00:00
2001-04-20	2	0.38	0.40	0.38	0.38	00:00:00
2001-04-23	152	0.37	0.38	0.37	0.38	00:00:00
2001-04-24	30	0.37	0.37	0.37	0.37	00:00:00
2001-04-26	397	0.37	0.39	0.37	0.39	00:00:00
2001-04-27	0	0.37	0.37	0.37	0.37	00:00:00
2001-04-30	295	0.38	0.38	0.37	0.37	00:00:00
2001-05-02	243	0.37	0.38	0.36	0.38	00:00:00
2001-05-03	37	0.36	0.38	0.36	0.37	00:00:00
2001-05-04	76	0.36	0.37	0.36	0.36	00:00:00
2001-05-07	30	0.36	0.37	0.35	0.37	00:00:00
2001-05-08	5	0.35	0.35	0.35	0.35	00:00:00
2001-05-09	219	0.35	0.35	0.35	0.35	00:00:00
2001-05-10	16	0.35	0.35	0.34	0.34	00:00:00
2001-05-11	194	0.34	0.35	0.34	0.34	00:00:00
2001-05-14	102	0.34	0.34	0.34	0.34	00:00:00
2001-05-15	175	0.34	0.34	0.33	0.33	00:00:00
2001-05-16	45	0.33	0.33	0.32	0.32	00:00:00
2001-05-17	47	0.32	0.35	0.32	0.33	00:00:00
2001-05-18	134	0.33	0.34	0.32	0.34	00:00:00
2001-05-21	371	0.32	0.32	0.30	0.30	00:00:00
2001-05-22	48	0.31	0.31	0.30	0.30	00:00:00
2001-05-23	45	0.30	0.30	0.30	0.30	00:00:00
2001-05-24	25	0.30	0.30	0.30	0.30	00:00:00
2001-05-25	576	0.30	0.30	0.28	0.30	00:00:00
2001-05-28	119	0.30	0.30	0.29	0.30	00:00:00
2001-05-29	103	0.30	0.30	0.29	0.30	00:00:00
2001-05-30	127	0.30	0.30	0.29	0.30	00:00:00
2001-05-31	39	0.29	0.30	0.29	0.30	00:00:00
2001-06-01	89	0.29	0.30	0.29	0.29	00:00:00
2001-06-04	71	0.29	0.29	0.29	0.29	00:00:00
2001-06-05	302	0.29	0.30	0.26	0.29	00:00:00
2001-06-06	10	0.27	0.28	0.27	0.28	00:00:00
2001-06-07	73	0.27	0.28	0.27	0.28	00:00:00
2001-06-08	1	0.27	0.28	0.27	0.28	00:00:00
2001-06-11	79	0.28	0.28	0.28	0.28	00:00:00
2001-06-12	25	0.27	0.27	0.26	0.27	00:00:00
2001-06-13	31	0.26	0.26	0.26	0.26	00:00:00
2001-06-15	215	0.26	0.26	0.25	0.26	00:00:00
2001-06-18	673	0.26	0.26	0.25	0.25	00:00:00
2001-06-19	199	0.25	0.26	0.25	0.25	00:00:00
2001-06-20	71	0.25	0.26	0.23	0.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>