0,894$
-27,52%
Echtzeit-Aktienkurs Light S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Light S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2024 | 0,80 | 1,23 | 0,80 | 1,23 | 57,60% | - |
| 08.04.2024 | 0,79 | 0,79 | 0,78 | 0,78 | -26,82% | - |
| 03.04.2024 | 1,06 | 1,07 | 1,05 | 1,07 | 2,58% | - |
| 02.04.2024 | 1,03 | 1,05 | 1,02 | 1,04 | -3,18% | - |
| 28.03.2024 | 1,08 | 1,08 | 1,07 | 1,08 | 0,46% | - |
| 27.03.2024 | 1,08 | 1,09 | 1,06 | 1,07 | -1,08% | - |
| 26.03.2024 | 1,06 | 1,10 | 1,06 | 1,08 | 1,81% | - |
| 25.03.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 0,20% | - |
| 22.03.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -1,10% | - |
| 21.03.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -0,64% | - |
| 20.03.2024 | 1,04 | 1,09 | 1,04 | 1,08 | 1,80% | - |
| 19.03.2024 | 1,04 | 1,07 | 1,04 | 1,06 | -0,13% | - |
| 18.03.2024 | 1,07 | 1,08 | 1,06 | 1,06 | -0,64% | - |
| 15.03.2024 | 1,07 | 1,08 | 1,07 | 1,07 | -0,59% | - |
| 14.03.2024 | 1,06 | 1,10 | 1,06 | 1,08 | -0,53% | - |
| 13.03.2024 | 1,07 | 1,09 | 1,07 | 1,08 | 0,90% | - |
| 12.03.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 1,99% | - |
| 11.03.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,26% | - |
| 08.03.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 0,12% | - |
| 07.03.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -2,48% | - |
| 06.03.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 2,64% | - |
| 05.03.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -1,07% | - |
| 04.03.2024 | 1,06 | 1,08 | 1,06 | 1,06 | 0,85% | - |
| 01.03.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 4,09% | - |
| 29.02.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -1,64% | - |
| 28.02.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 2,21% | - |
| 27.02.2024 | 0,98 | 1,01 | 0,98 | 1,01 | -3,42% | - |
| 26.02.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -3,07% | - |
| 23.02.2024 | 1,10 | 1,10 | 1,06 | 1,08 | -3,18% | - |
| 22.02.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -4,78% | - |
| 21.02.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 5,57% | - |
| 20.02.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -0,62% | - |
| 16.02.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,91% | - |
| 15.02.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -1,16% | - |
| 14.02.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 3,29% | - |
| 13.02.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -4,72% | - |
| 12.02.2024 | 1,08 | 1,13 | 1,08 | 1,12 | 9,41% | - |
| 09.02.2024 | 1,26 | 1,26 | 1,03 | 1,03 | -4,74% | - |
| 08.02.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,55% | - |
| 07.02.2024 | 1,13 | 1,14 | 1,09 | 1,09 | -3,89% | - |
| 06.02.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,26% | - |
| 05.02.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -1,09% | - |
| 02.02.2024 | 1,12 | 1,16 | 1,11 | 1,15 | -0,06% | - |
| 01.02.2024 | 1,16 | 1,16 | 1,10 | 1,15 | -1,50% | - |
| 31.01.2024 | 1,21 | 1,21 | 1,16 | 1,17 | -2,39% | - |
| 30.01.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -3,03% | - |
| 29.01.2024 | 1,24 | 1,24 | 1,22 | 1,24 | -0,23% | - |
| 26.01.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,53% | - |
| 25.01.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 2,48% | - |
| 24.01.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -0,36% | - |
| 23.01.2024 | 1,21 | 1,22 | 1,18 | 1,21 | 1,55% | - |
| 22.01.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -2,22% | - |
| 19.01.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 0,08% | - |
| 18.01.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -1,18% | - |
| 17.01.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 1,19% | - |
| 16.01.2024 | 1,26 | 1,26 | 1,21 | 1,22 | -3,02% | - |
| 12.01.2024 | 1,32 | 1,32 | 1,25 | 1,25 | -3,42% | - |
| 11.01.2024 | 1,31 | 1,32 | 1,29 | 1,30 | -1,49% | - |
| 10.01.2024 | 1,30 | 1,32 | 1,27 | 1,32 | 0,54% | - |
| 09.01.2024 | 1,34 | 1,35 | 1,31 | 1,31 | -1,77% | - |
| 08.01.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 2,54% | - |
| 05.01.2024 | 1,31 | 1,34 | 1,30 | 1,30 | 0,66% | - |
| 04.01.2024 | 1,28 | 1,31 | 1,28 | 1,29 | -6,50% | - |
| 03.01.2024 | 1,39 | 1,39 | 1,28 | 1,38 | -6,06% | - |
| 02.01.2024 | 1,52 | 1,52 | 1,47 | 1,47 | -6,45% | - |
| 28.12.2023 | 1,53 | 1,58 | 1,53 | 1,57 | 4,25% | - |
| 27.12.2023 | 1,48 | 1,52 | 1,43 | 1,51 | 18,76% | - |
| 22.12.2023 | 1,22 | 1,27 | 1,22 | 1,27 | 4,82% | - |
| 21.12.2023 | 1,21 | 1,22 | 1,19 | 1,21 | -0,44% | - |
| 20.12.2023 | 1,23 | 1,23 | 1,21 | 1,22 | -5,98% | - |
| 19.12.2023 | 1,30 | 1,31 | 1,29 | 1,30 | -1,97% | - |
| 18.12.2023 | 1,31 | 1,33 | 1,30 | 1,32 | 1,06% | - |
| 15.12.2023 | 1,29 | 1,31 | 1,28 | 1,31 | 0,45% | - |
| 14.12.2023 | 1,33 | 1,36 | 1,27 | 1,30 | 0,88% | - |
| 13.12.2023 | 1,25 | 1,29 | 1,24 | 1,29 | -0,49% | - |
| 12.12.2023 | 1,24 | 1,31 | 1,19 | 1,30 | 2,21% | - |
| 11.12.2023 | 1,30 | 1,30 | 1,21 | 1,27 | 0,39% | - |
| 08.12.2023 | 1,18 | 1,26 | 1,18 | 1,26 | 3,89% | - |
| 07.12.2023 | 1,18 | 1,22 | 1,18 | 1,22 | 3,00% | - |
| 06.12.2023 | 1,27 | 1,28 | 1,18 | 1,18 | -2,56% | - |
| 05.12.2023 | 1,19 | 1,22 | 1,19 | 1,21 | 3,83% | - |
| 04.12.2023 | 1,18 | 1,18 | 1,16 | 1,17 | -0,96% | - |
| 01.12.2023 | 1,18 | 1,20 | 1,18 | 1,18 | -1,86% | - |
| 30.11.2023 | 1,24 | 1,25 | 1,20 | 1,20 | -1,55% | - |
| 29.11.2023 | 1,26 | 1,26 | 1,22 | 1,22 | -1,87% | - |
| 28.11.2023 | 1,25 | 1,29 | 1,24 | 1,24 | -0,06% | - |
| 27.11.2023 | 1,25 | 1,25 | 1,23 | 1,24 | 0,46% | - |
| 24.11.2023 | 1,27 | 1,27 | 1,24 | 1,24 | -3,36% | - |
| 22.11.2023 | 1,27 | 1,30 | 1,26 | 1,28 | 0,23% | - |
| 21.11.2023 | 1,30 | 1,30 | 1,25 | 1,28 | -2,79% | - |
| 20.11.2023 | 1,32 | 1,33 | 1,30 | 1,32 | -2,22% | - |
| 17.11.2023 | 1,33 | 1,35 | 1,33 | 1,35 | -1,13% | - |
| 16.11.2023 | 1,38 | 1,38 | 1,35 | 1,36 | -1,68% | - |
| 15.11.2023 | 1,38 | 1,39 | 1,38 | 1,38 | -0,19% | - |
| 14.11.2023 | 1,40 | 1,44 | 1,37 | 1,39 | 0,99% | - |
| 13.11.2023 | 1,30 | 1,41 | 1,29 | 1,37 | 13,78% | - |
| 10.11.2023 | 1,12 | 1,21 | 1,12 | 1,21 | 8,11% | - |
| 09.11.2023 | 1,17 | 1,17 | 1,11 | 1,12 | -1,64% | - |
| 08.11.2023 | 1,13 | 1,14 | 1,12 | 1,13 | 0,87% | - |
| 07.11.2023 | 1,12 | 1,13 | 1,11 | 1,12 | 1,32% | - |