|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-20 | 71 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2001-06-21 | 625 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2001-06-22 | 90 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2001-06-25 | 924 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-06-26 | 18 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-06-27 | 41 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-06-28 | 353 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2001-06-29 | 83 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-07-02 | 35 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-07-03 | 4 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-04 | 10 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-07-05 | 181 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-07-06 | 624 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-07-09 | 49 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-07-10 | 29 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-11 | 35 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-12 | 33 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-13 | 68 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-16 | 29 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-17 | 137 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-07-18 | 120 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-07-19 | 43 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-20 | 60 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-07-23 | 58 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-07-24 | 750 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-07-25 | 321 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2001-07-26 | 596 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2001-07-27 | 219 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-07-30 | 35 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-07-31 | 30 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-08-01 | 3 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-08-02 | 270 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-08-03 | 85 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-08-06 | 25 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-08-07 | 140 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-08 | 134 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-09 | 1 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-10 | 2 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-13 | 1 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-14 | 1 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-16 | 243 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-08-17 | 489 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2001-08-20 | 8 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-08-21 | 24 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-08-22 | 25 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-08-23 | 9 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-24 | 30 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-08-27 | 84 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-28 | 157 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-29 | 3 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-30 | 120 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-08-31 | 1 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-09-03 | 6 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-09-04 | 72 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-09-05 | 147 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-09-06 | 87 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-09-07 | 393 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-09-10 | 718 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-09-11 | 252 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-09-12 | 583 | 0.25 | 0.26 | 0.21 | 0.26 | 00:00:00 | | 2001-09-13 | 104 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2001-09-14 | 82 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-09-17 | 508 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2001-09-18 | 133 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-09-19 | 211 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-09-20 | 64 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-09-21 | 200 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2001-09-24 | 190 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-09-25 | 115 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-09-26 | 339 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-09-27 | 147 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-09-28 | 386 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-10-01 | 108 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-10-02 | 310 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-10-03 | 228 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-10-04 | 61 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-10-08 | 182 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2001-10-09 | 132 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-10-10 | 336 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2001-10-11 | 589 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2001-10-12 | 782 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-10-15 | 137 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-10-16 | 380 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-10-17 | 272 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-10-18 | 4 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-10-19 | 240 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-10-22 | 225 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-10-23 | 348 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2001-10-24 | 265 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-10-25 | 94 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-10-26 | 245 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-10-29 | 150 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-10-30 | 249 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-10-31 | 64 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-11-02 | 37 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-11-05 | 182 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-11-06 | 13 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-11-07 | 884 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-11-08 | 471 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-11-09 | 70 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-11-12 | 12 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-11-13 | 112 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-11-14 | 230 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-11-15 | 2,597 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2001-11-16 | 2,186 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-11-19 | 1,028 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2001-11-20 | 180 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-11-21 | 1,004 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-11-22 | 1,019 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2001-11-23 | 2,515 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2001-11-26 | 4,148 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-11-27 | 3,248 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-11-28 | 732 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2001-11-29 | 758 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-11-30 | 934 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-12-03 | 111 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-12-04 | 110 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-12-05 | 783 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2001-12-06 | 37 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-07 | 4 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-12-10 | 27 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
