|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-05-29 | 10 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-05-30 | 8,765 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-05-31 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-06-01 | 1,010 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2017-06-02 | 500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-06-05 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-07 | 100,250 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-08 | 188,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-09 | 25 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-12 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-13 | 160 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-14 | 175 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-15 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-16 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-19 | 25 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-21 | 25 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-22 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-23 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-26 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-27 | 250,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-06-28 | 772,948 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2017-06-29 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-06-30 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-07-03 | 2,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-04 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-06 | 20 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-07-07 | 20 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-07-10 | 20 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-07-11 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-07-12 | 10 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-13 | 35,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-17 | 400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-07-18 | 13,308 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-19 | 50,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-20 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-21 | 560 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-25 | 40 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-26 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-27 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-28 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-07-31 | 50,280 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-01 | 779 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2017-08-02 | 25,516 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2017-08-03 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-04 | 14,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-08-07 | 25,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-08 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-09 | 150 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-08-10 | 200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-11 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-15 | 7,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-16 | 280 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-17 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-18 | 21,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-21 | 253 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-22 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-23 | 13,868 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-24 | 5,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-28 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-29 | 132,016 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-30 | 10 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-08-31 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-01 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-09-04 | 25 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-05 | 560 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-06 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-07 | 60,886 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-08 | 35,510 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2017-09-11 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-14 | 42,000 | 0.01 | 0.03 | 0.01 | 0.03 | 00:00:00 | | 2017-09-15 | 20,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2017-09-18 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-09-19 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-09-20 | 12,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-09-21 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-09-22 | 280 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-26 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-27 | 1 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-28 | 2,010 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-09-29 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-02 | 500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-03 | 8,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-04 | 560 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-05 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-06 | 17,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-10-09 | 63 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-10 | 50,232 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-10-11 | 10 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-12 | 2,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2017-10-13 | 500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-10-16 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-10-17 | 400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-10-18 | 400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-10-19 | 45,280 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2017-10-20 | 550 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-23 | 253 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-24 | 506 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-25 | 30 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-26 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-27 | 2,803 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-10-31 | 23,530 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2017-11-01 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-11-02 | 1,630 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-12-08 | 30 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-12-11 | 1,900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-12-12 | 67,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-12-13 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-12-14 | 2,751 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-12-15 | 106,020 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-12-18 | 1,511 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
