|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-17 | 4 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-06-18 | 4 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-06-19 | 164 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-06-20 | 4 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-06-21 | 7 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-06-24 | 7 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-06-25 | 92 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-06-26 | 181 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2002-06-27 | 71 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-06-28 | 65 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-07-01 | 149 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-07-02 | 844 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2002-07-03 | 594 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2002-07-04 | 49 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-07-05 | 652 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2002-07-08 | 345 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-07-09 | 85 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-07-10 | 134 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-07-11 | 30 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-07-15 | 1 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-07-16 | 215 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-07-17 | 55 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-07-18 | 3 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-19 | 13 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-22 | 313 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-07-23 | 123 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-07-24 | 191 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-25 | 496 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-07-26 | 69 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-07-29 | 35 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-30 | 198 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-07-31 | 60 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-01 | 11 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-02 | 42 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-08-05 | 2 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-06 | 15 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-08-07 | 36 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-08-12 | 3 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-13 | 137 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-14 | 13 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-16 | 62 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-20 | 28 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-08-28 | 24 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-29 | 64 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-08-30 | 120 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-02 | 66 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-03 | 156 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-09-05 | 36 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-06 | 138 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-09-09 | 1 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-11 | 1 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-12 | 24 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-13 | 177 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-17 | 3 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-18 | 238 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-19 | 236 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-09-23 | 25 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-24 | 2 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-09-25 | 7 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-09-26 | 178 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-09-27 | 2 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-09-30 | 73 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-10-01 | 195 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2002-10-02 | 19 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2002-10-03 | 81 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2002-10-04 | 242 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-07 | 78 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-10-08 | 52 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2002-10-09 | 1,027 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2002-10-10 | 538 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2002-10-11 | 542 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-10-14 | 50 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-10-15 | 275 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-10-16 | 31 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-10-17 | 1,815 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-10-18 | 183 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-10-21 | 204 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-10-22 | 84 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-10-23 | 15 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-10-24 | 506 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-10-25 | 430 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-10-28 | 170 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-10-29 | 4 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-10-30 | 7 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-10-31 | 581 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-04 | 9 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-05 | 174 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-06 | 282 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-07 | 97 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-08 | 144 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-11 | 3 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-12 | 204 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-14 | 13 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-15 | 123 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-18 | 872 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-11-19 | 452 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-11-20 | 3,401 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2002-11-21 | 4,263 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2002-11-22 | 1,149 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2002-11-25 | 1,337 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2002-11-26 | 7,160 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2002-11-27 | 5,212 | 0.11 | 0.15 | 0.11 | 0.14 | 00:00:00 | | 2002-11-28 | 4,986 | 0.14 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2002-11-29 | 2,563 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2002-12-02 | 538 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-12-03 | 1,597 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-12-04 | 417 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-12-05 | 812 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-12-06 | 450 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-12-09 | 323 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-12-10 | 377 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-12-11 | 375 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-12-12 | 202 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-12-13 | 118 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2002-12-16 | 634 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2002-12-17 | 335 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2002-12-18 | 5,188 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2002-12-19 | 5,253 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-12-20 | 5,954 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2002-12-23 | 6,849 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2002-12-27 | 12,861 | 0.15 | 0.21 | 0.15 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
