|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 559 | 0.69 | 0.72 | 0.67 | 0.68 | 00:00:00 | 2000-01-04 | 204 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2000-01-05 | 198 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2000-01-06 | 70 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2000-01-07 | 93 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2000-01-10 | 40 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2000-01-11 | 80 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2000-01-12 | 61 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2000-01-13 | 116 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2000-01-14 | 362 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2000-01-17 | 73 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2000-01-18 | 75 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2000-01-19 | 916 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2000-01-20 | 128 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2000-01-21 | 5,078 | 0.68 | 0.73 | 0.68 | 0.70 | 00:00:00 | 2000-01-24 | 12,734 | 0.75 | 0.79 | 0.66 | 0.67 | 00:00:00 | 2000-01-25 | 7,191 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2000-01-26 | 1,585 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2000-01-27 | 736 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2000-01-28 | 6,806 | 0.67 | 0.70 | 0.66 | 0.67 | 00:00:00 | 2000-01-31 | 758 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2000-02-01 | 1,525 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2000-02-02 | 2,181 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2000-02-03 | 666 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2000-02-04 | 1,064 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2000-02-07 | 524 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2000-02-08 | 552 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2000-02-09 | 702 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2000-02-10 | 889 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2000-02-11 | 9,270 | 0.66 | 0.69 | 0.66 | 0.67 | 00:00:00 | 2000-02-14 | 30,497 | 0.69 | 0.81 | 0.68 | 0.74 | 00:00:00 | 2000-02-15 | 9,384 | 0.78 | 0.79 | 0.71 | 0.73 | 00:00:00 | 2000-02-16 | 1,957 | 0.72 | 0.75 | 0.69 | 0.70 | 00:00:00 | 2000-02-17 | 1,553 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2000-02-18 | 1,329 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2000-02-21 | 1,890 | 0.68 | 0.71 | 0.68 | 0.69 | 00:00:00 | 2000-02-22 | 747 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2000-02-23 | 2,657 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | 2000-02-24 | 3,285 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2000-02-25 | 2,357 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2000-02-28 | 560 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2000-02-29 | 431 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2000-03-01 | 653 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | 2000-03-02 | 4,124 | 0.70 | 0.75 | 0.69 | 0.69 | 00:00:00 | 2000-03-03 | 2,228 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | 2000-03-06 | 519 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2000-03-08 | 707 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2000-03-09 | 406 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2000-03-10 | 1,143 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2000-03-13 | 958 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2000-03-14 | 697 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2000-03-15 | 3,217 | 0.68 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2000-03-16 | 1,712 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2000-03-17 | 993 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2000-03-20 | 513 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2000-03-21 | 1,058 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2000-03-22 | 706 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2000-03-23 | 696 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2000-03-24 | 1,973 | 0.66 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2000-03-27 | 120 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2000-03-28 | 665 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2000-03-29 | 496 | 0.65 | 0.66 | 0.63 | 0.65 | 00:00:00 | 2000-03-30 | 283 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2000-03-31 | 173 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2000-04-03 | 882 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | 2000-04-04 | 1,028 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2000-04-05 | 466 | 0.65 | 0.67 | 0.63 | 0.65 | 00:00:00 | 2000-04-06 | 547 | 0.67 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2000-04-07 | 406 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2000-04-10 | 425 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2000-04-11 | 560 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2000-04-12 | 320 | 0.65 | 0.66 | 0.63 | 0.65 | 00:00:00 | 2000-04-13 | 271 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2000-04-14 | 433 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2000-04-17 | 316 | 0.63 | 0.64 | 0.60 | 0.63 | 00:00:00 | 2000-04-18 | 249 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2000-04-19 | 131 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2000-04-20 | 437 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | 2000-04-26 | 178 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2000-04-27 | 472 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2000-04-28 | 329 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2000-05-02 | 131 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2000-05-03 | 315 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2000-05-04 | 524 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2000-05-05 | 24 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2000-05-08 | 113 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2000-05-09 | 187 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2000-05-10 | 242 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2000-05-11 | 136 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2000-05-12 | 45 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2000-05-15 | 38 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2000-05-16 | 461 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2000-05-17 | 134 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2000-05-18 | 882 | 0.62 | 0.63 | 0.60 | 0.62 | 00:00:00 | 2000-05-19 | 113 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2000-05-22 | 451 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | 2000-05-23 | 160 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2000-05-24 | 32 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | 2000-05-25 | 164 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2000-05-26 | 52 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2000-05-29 | 851 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2000-05-30 | 229 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2000-05-31 | 1,325 | 0.62 | 0.66 | 0.62 | 0.65 | 00:00:00 | 2000-06-01 | 807 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2000-06-02 | 1,438 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2000-06-05 | 4,364 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | 2000-06-06 | 438 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2000-06-07 | 1,092 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2000-06-08 | 2,242 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2000-06-09 | 2,575 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2000-06-12 | 671 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2000-06-13 | 328 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2000-06-14 | 1,781 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2000-06-15 | 256 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2000-06-16 | 194 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2000-06-19 | 55 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2000-06-20 | 122 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2000-06-21 | 135 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2000-06-22 | 135 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2000-06-23 | 89 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2000-06-26 | 160 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|