|
 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 | | 2017-12-18 | 1,511 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2017-12-19 | 1,511 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-12-20 | 500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2017-12-21 | 9,725 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2017-12-22 | 21,410 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2017-12-27 | 663 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2017-12-28 | 2,565 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2017-12-29 | 25,611 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2018-01-02 | 10 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2018-01-03 | 7,848 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2018-01-04 | 500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-08 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-10 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2018-01-11 | 60,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2018-01-12 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-15 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-16 | 11,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-17 | 115,005 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-18 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-19 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-22 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-23 | 90,672 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-24 | 137,101 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-01-25 | 500,020 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2018-01-26 | 270,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2018-01-29 | 1,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2018-01-30 | 280 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2018-01-31 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2018-02-01 | 42,500 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2018-02-02 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-05 | 7,329 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-06 | 27,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-07 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-08 | 100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-14 | 100,020 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-15 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-16 | 60,339 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-19 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-20 | 2,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-21 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-22 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-23 | 580 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-26 | 2,697 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-27 | 8,564 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-02-28 | 19,999 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-01 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-02 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-05 | 22,872 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-06 | 1,217 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-07 | 50 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-08 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-09 | 35,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-12 | 10,300 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-13 | 8,300 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-15 | 516 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-16 | 25,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-19 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-20 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-21 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-22 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-26 | 20,253 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-27 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-28 | 40 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-03-29 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-03 | 25,795 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-06 | 11,010 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-09 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-10 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-11 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-16 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-17 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-18 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-19 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-20 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-26 | 8,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-27 | 10,636 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-04-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-02 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-03 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-04 | 18,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-07 | 3,769 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-08 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-11 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-14 | 570 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-15 | 20 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-16 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-17 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-18 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-21 | 8,900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-22 | 516 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-23 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-24 | 280 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-28 | 47,831 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-29 | 6,880 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-05-30 | 9,520 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-06-01 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-06-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-06-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-06-06 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-06-07 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-06-08 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-06-11 | 20,259 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-06-12 | 506 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2018-06-13 | 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 > >> |
|
