|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-18 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-12-19 | 8,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-12-22 | 3,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-12-23 | 4,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-12-29 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-12-30 | 4,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-12-31 | 7,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-01-02 | 0 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-01-05 | 700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-01-06 | 6,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-01-07 | 700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-01-08 | 17,300 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2004-01-09 | 7,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-01-12 | 2,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-01-13 | 200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-01-14 | 4,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-01-15 | 6,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-01-16 | 1,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-01-19 | 5,300 | 0.16 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2004-01-20 | 800 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-01-21 | 12,600 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-01-22 | 7,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-01-23 | 11,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-01-26 | 1,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-01-27 | 1,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-01-28 | 800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-01-29 | 6,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-01-30 | 4,100 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2004-02-02 | 9,700 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-02-03 | 10,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-02-04 | 4,700 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-02-05 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-06 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-09 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-10 | 200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-11 | 1,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-12 | 3,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-13 | 400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-16 | 200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-17 | 2,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-18 | 900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-19 | 6,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-02-20 | 2,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-02-23 | 4,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-02-24 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-25 | 200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-02-26 | 4,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-02-27 | 200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-03-01 | 5,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-03-02 | 3,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-03-03 | 5,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-03-04 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-03-05 | 2,600 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2004-03-08 | 4,200 | 0.25 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2004-03-09 | 2,800 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-03-10 | 1,800 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2004-03-11 | 1,800 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-03-12 | 2,600 | 0.25 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2004-03-15 | 5,300 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-03-16 | 14,900 | 0.24 | 0.30 | 0.24 | 0.29 | 00:00:00 | | 2004-03-17 | 2,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2004-03-18 | 3,600 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2004-03-19 | 3,200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-03-22 | 1,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-03-23 | 1,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-03-24 | 1,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-03-25 | 3,600 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2004-03-26 | 5,200 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2004-03-29 | 4,800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-03-30 | 1,900 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2004-03-31 | 0 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-04-01 | 200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-04-02 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-05 | 600 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-04-06 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-04-07 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-08 | 3,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-13 | 900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-14 | 1,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-15 | 1,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-16 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-19 | 1,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-20 | 1,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-21 | 2,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-04-22 | 5,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-04-23 | 13,800 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2004-04-26 | 1,800 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-04-27 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-28 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-29 | 300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-30 | 100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-05-03 | 3,500 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2004-05-04 | 2,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-05-05 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-05-06 | 5,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-05-07 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-05-10 | 500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-05-11 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-05-12 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-05-13 | 200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-05-14 | 1,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-05-17 | 5,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-05-18 | 2,400 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2004-05-20 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-05-21 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-05-24 | 4,400 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-05-25 | 13,700 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-05-26 | 2,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-05-28 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-05-31 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-06-01 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-06-02 | 1,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-06-03 | 200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-06-04 | 400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-06-07 | 800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-06-08 | 1,800 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-06-09 | 300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-06-10 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-06-14 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-06-15 | 0 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-06-16 | 0 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
