|
LAFARGE - [Ticker: LG.PA] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 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 | LG.PA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 240,000 | 116.10 | 118.40 | 115.50 | 115.50 | 00:00:00 | 2000-01-04 | 362,500 | 115.00 | 115.00 | 108.40 | 108.40 | 00:00:00 | 2000-01-05 | 396,700 | 107.50 | 111.50 | 107.00 | 109.80 | 00:00:00 | 2000-01-06 | 363,400 | 109.70 | 115.00 | 108.10 | 113.00 | 00:00:00 | 2000-01-07 | 434,600 | 113.00 | 113.80 | 110.10 | 112.50 | 00:00:00 | 2000-01-10 | 340,200 | 113.00 | 113.00 | 109.00 | 110.50 | 00:00:00 | 2000-01-11 | 634,100 | 113.00 | 113.00 | 102.00 | 102.10 | 00:00:00 | 2000-01-12 | 544,900 | 103.30 | 105.00 | 102.20 | 102.20 | 00:00:00 | 2000-01-13 | 477,500 | 103.00 | 107.00 | 102.50 | 106.70 | 00:00:00 | 2000-01-14 | 383,700 | 108.80 | 112.50 | 107.70 | 112.50 | 00:00:00 | 2000-01-17 | 390,600 | 112.90 | 113.20 | 109.00 | 111.00 | 00:00:00 | 2000-01-18 | 272,100 | 112.00 | 112.00 | 106.00 | 107.00 | 00:00:00 | 2000-01-19 | 386,000 | 109.90 | 109.90 | 103.80 | 104.00 | 00:00:00 | 2000-01-20 | 463,200 | 106.00 | 109.10 | 103.00 | 103.80 | 00:00:00 | 2000-01-21 | 291,600 | 103.80 | 108.90 | 102.50 | 108.90 | 00:00:00 | 2000-01-24 | 338,900 | 107.90 | 107.90 | 101.20 | 101.70 | 00:00:00 | 2000-01-25 | 534,300 | 103.50 | 104.50 | 97.50 | 97.50 | 00:00:00 | 2000-01-26 | 820,900 | 98.00 | 100.00 | 94.00 | 95.00 | 00:00:00 | 2000-01-27 | 975,800 | 95.50 | 96.15 | 94.70 | 95.00 | 00:00:00 | 2000-01-28 | 303,600 | 95.80 | 98.80 | 95.00 | 95.40 | 00:00:00 | 2000-01-31 | 600,800 | 96.40 | 96.50 | 90.40 | 90.40 | 00:00:00 | 2000-02-01 | 897,300 | 93.10 | 94.00 | 88.35 | 88.80 | 00:00:00 | 2000-02-02 | 837,400 | 90.50 | 91.40 | 85.90 | 86.00 | 00:00:00 | 2000-02-03 | 1,065,200 | 87.70 | 88.40 | 83.80 | 87.00 | 00:00:00 | 2000-02-04 | 796,100 | 87.00 | 91.10 | 85.80 | 89.30 | 00:00:00 | 2000-02-07 | 625,100 | 91.00 | 91.60 | 89.30 | 89.75 | 00:00:00 | 2000-02-08 | 791,200 | 89.50 | 89.70 | 86.45 | 88.00 | 00:00:00 | 2000-02-09 | 650,100 | 89.50 | 89.50 | 85.00 | 86.00 | 00:00:00 | 2000-02-10 | 408,700 | 86.90 | 86.90 | 85.10 | 86.05 | 00:00:00 | 2000-02-11 | 446,300 | 87.00 | 87.70 | 85.80 | 87.55 | 00:00:00 | 2000-02-14 | 368,600 | 89.00 | 89.40 | 85.75 | 86.60 | 00:00:00 | 2000-02-15 | 362,800 | 88.30 | 88.30 | 84.20 | 85.15 | 00:00:00 | 2000-02-16 | 851,500 | 86.40 | 86.70 | 82.00 | 82.00 | 00:00:00 | 2000-02-17 | 447,600 | 82.90 | 82.90 | 79.50 | 81.00 | 00:00:00 | 2000-02-18 | 483,000 | 81.85 | 81.85 | 78.30 | 79.60 | 00:00:00 | 2000-02-21 | 295,300 | 79.80 | 80.10 | 77.60 | 78.00 | 00:00:00 | 2000-02-22 | 971,100 | 81.90 | 81.90 | 77.50 | 80.90 | 00:00:00 | 2000-02-23 | 652,700 | 81.00 | 83.75 | 80.15 | 82.90 | 00:00:00 | 2000-02-24 | 729,700 | 83.50 | 83.50 | 77.10 | 78.25 | 00:00:00 | 2000-02-25 | 907,600 | 79.20 | 80.90 | 74.50 | 76.90 | 00:00:00 | 2000-02-28 | 738,200 | 77.00 | 78.30 | 75.70 | 77.40 | 00:00:00 | 2000-02-29 | 980,300 | 77.90 | 79.80 | 76.60 | 77.50 | 00:00:00 | 2000-03-01 | 761,800 | 78.90 | 80.40 | 75.70 | 79.50 | 00:00:00 | 2000-03-02 | 426,100 | 79.50 | 80.40 | 77.65 | 79.30 | 00:00:00 | 2000-03-03 | 701,600 | 79.00 | 80.30 | 77.20 | 78.00 | 00:00:00 | 2000-03-06 | 656,500 | 79.50 | 80.85 | 77.90 | 78.10 | 00:00:00 | 2000-03-07 | 528,100 | 79.60 | 81.00 | 78.80 | 81.00 | 00:00:00 | 2000-03-08 | 270,500 | 80.00 | 82.25 | 79.00 | 79.40 | 00:00:00 | 2000-03-09 | 426,300 | 80.50 | 80.95 | 76.05 | 77.00 | 00:00:00 | 2000-03-10 | 498,800 | 78.20 | 78.80 | 75.20 | 76.00 | 00:00:00 | 2000-03-13 | 0 | 76.00 | 76.00 | 76.00 | 76.00 | 00:00:00 | 2000-03-14 | 642,500 | 78.50 | 81.00 | 78.00 | 79.80 | 00:00:00 | 2000-03-15 | 924,000 | 80.00 | 82.20 | 79.50 | 81.00 | 00:00:00 | 2000-03-16 | 1,878,900 | 83.00 | 85.90 | 82.95 | 84.50 | 00:00:00 | 2000-03-17 | 826,200 | 86.90 | 86.90 | 82.00 | 82.90 | 00:00:00 | 2000-03-20 | 581,700 | 84.00 | 85.90 | 82.50 | 85.00 | 00:00:00 | 2000-03-21 | 689,300 | 85.50 | 87.25 | 84.90 | 87.00 | 00:00:00 | 2000-03-22 | 1,524,400 | 87.50 | 92.00 | 87.00 | 91.95 | 00:00:00 | 2000-03-23 | 495,300 | 90.00 | 91.00 | 86.30 | 89.00 | 00:00:00 | 2000-03-24 | 351,000 | 90.00 | 90.00 | 86.70 | 87.90 | 00:00:00 | 2000-03-27 | 249,100 | 88.80 | 88.80 | 86.10 | 87.65 | 00:00:00 | 2000-03-28 | 500,400 | 87.65 | 88.00 | 84.10 | 85.10 | 00:00:00 | 2000-03-29 | 212,300 | 85.00 | 86.25 | 84.40 | 85.00 | 00:00:00 | 2000-03-30 | 1,394,900 | 86.95 | 90.90 | 86.10 | 88.00 | 00:00:00 | 2000-03-31 | 1,084,500 | 89.50 | 90.90 | 88.45 | 89.10 | 00:00:00 | 2000-04-03 | 553,000 | 91.00 | 91.95 | 89.00 | 91.95 | 00:00:00 | 2000-04-04 | 1,117,800 | 92.00 | 94.50 | 91.10 | 93.00 | 00:00:00 | 2000-04-05 | 734,600 | 93.50 | 94.40 | 90.00 | 93.50 | 00:00:00 | 2000-04-06 | 661,200 | 93.00 | 94.20 | 89.40 | 90.00 | 00:00:00 | 2000-04-07 | 468,700 | 90.50 | 90.90 | 88.10 | 90.90 | 00:00:00 | 2000-04-10 | 268,400 | 90.00 | 90.50 | 87.75 | 87.75 | 00:00:00 | 2000-04-11 | 651,300 | 89.75 | 89.90 | 86.40 | 87.00 | 00:00:00 | 2000-04-12 | 757,000 | 89.00 | 89.00 | 86.50 | 87.00 | 00:00:00 | 2000-04-13 | 391,500 | 86.20 | 88.50 | 86.20 | 88.05 | 00:00:00 | 2000-04-14 | 606,600 | 89.00 | 90.70 | 88.20 | 89.25 | 00:00:00 | 2000-04-17 | 554,700 | 85.00 | 88.00 | 84.05 | 86.00 | 00:00:00 | 2000-04-18 | 422,700 | 88.00 | 90.40 | 87.20 | 88.50 | 00:00:00 | 2000-04-19 | 1,172,700 | 88.00 | 89.90 | 84.40 | 86.70 | 00:00:00 | 2000-04-20 | 1,403,100 | 88.00 | 92.50 | 87.70 | 90.20 | 00:00:00 | 2000-04-21 | 0 | 90.20 | 90.20 | 90.20 | 90.20 | 00:00:00 | 2000-04-24 | 0 | 90.20 | 90.20 | 90.20 | 90.20 | 00:00:00 | 2000-04-25 | 915,400 | 91.95 | 94.85 | 90.55 | 94.50 | 00:00:00 | 2000-04-26 | 1,043,300 | 95.00 | 95.80 | 92.50 | 92.50 | 00:00:00 | 2000-04-27 | 697,600 | 94.50 | 94.55 | 91.00 | 93.15 | 00:00:00 | 2000-04-28 | 556,400 | 94.00 | 94.55 | 91.10 | 91.10 | 00:00:00 | 2000-05-01 | 0 | 91.10 | 91.10 | 91.10 | 91.10 | 00:00:00 | 2000-05-02 | 826,300 | 93.40 | 93.40 | 91.20 | 92.00 | 00:00:00 | 2000-05-03 | 828,900 | 92.90 | 93.95 | 92.00 | 93.20 | 00:00:00 | 2000-05-04 | 6,512,900 | 94.20 | 95.20 | 87.50 | 90.35 | 00:00:00 | 2000-05-05 | 736,500 | 89.80 | 91.75 | 88.85 | 91.50 | 00:00:00 | 2000-05-08 | 413,500 | 91.80 | 92.75 | 90.60 | 92.00 | 00:00:00 | 2000-05-09 | 0 | 92.00 | 92.00 | 92.00 | 92.00 | 00:00:00 | 2000-05-10 | 524,300 | 92.00 | 92.85 | 90.65 | 91.55 | 00:00:00 | 2000-05-11 | 420,300 | 91.50 | 93.85 | 90.55 | 93.85 | 00:00:00 | 2000-05-12 | 350,700 | 93.95 | 94.00 | 91.45 | 92.00 | 00:00:00 | 2000-05-15 | 253,800 | 91.00 | 92.50 | 90.20 | 92.50 | 00:00:00 | 2000-05-16 | 544,700 | 92.00 | 96.50 | 92.00 | 96.50 | 00:00:00 | 2000-05-17 | 388,000 | 96.55 | 96.60 | 94.00 | 95.50 | 00:00:00 | 2000-05-18 | 256,300 | 93.60 | 94.60 | 92.30 | 93.00 | 00:00:00 | 2000-05-19 | 504,200 | 92.80 | 93.50 | 91.10 | 91.45 | 00:00:00 | 2000-05-22 | 192,000 | 90.55 | 93.85 | 90.55 | 92.90 | 00:00:00 | 2000-05-23 | 453,400 | 92.00 | 93.50 | 90.30 | 91.55 | 00:00:00 | 2000-05-24 | 588,700 | 90.20 | 91.45 | 87.00 | 87.20 | 00:00:00 | 2000-05-25 | 437,100 | 88.80 | 91.80 | 86.60 | 88.00 | 00:00:00 | 2000-05-26 | 299,300 | 88.00 | 88.40 | 85.00 | 85.00 | 00:00:00 | 2000-05-29 | 904,300 | 85.85 | 87.75 | 85.80 | 86.10 | 00:00:00 | 2000-05-30 | 905,800 | 85.20 | 86.50 | 82.50 | 83.00 | 00:00:00 | 2000-05-31 | 812,500 | 83.30 | 85.75 | 82.75 | 83.00 | 00:00:00 | 2000-06-01 | 300,300 | 83.00 | 84.35 | 83.00 | 83.90 | 00:00:00 | 2000-06-02 | 311,100 | 84.30 | 85.00 | 83.65 | 84.00 | 00:00:00 | 2000-06-05 | 544,300 | 83.90 | 84.10 | 82.80 | 83.30 | 00:00:00 | 2000-06-06 | 432,500 | 83.90 | 84.35 | 82.75 | 83.90 | 00:00:00 | 2000-06-07 | 327,400 | 84.20 | 85.30 | 83.00 | 83.05 | 00:00:00 | 2000-06-08 | 347,700 | 84.35 | 84.35 | 81.85 | 82.50 | 00:00:00 | 2000-06-09 | 292,300 | 82.50 | 83.80 | 81.70 | 82.80 | 00:00:00 | 2000-06-12 | 0 | 82.80 | 82.80 | 82.80 | 82.80 | 00:00:00 | 2000-06-13 | 481,200 | 83.30 | 83.30 | 80.40 | 81.40 | 00:00:00 | 2000-06-14 | 269,800 | 81.90 | 82.40 | 80.80 | 81.60 | 00:00:00 | 2000-06-15 | 371,300 | 81.90 | 82.30 | 78.50 | 80.00 | 00:00:00 | 2000-06-16 | 418,200 | 80.90 | 81.80 | 80.20 | 81.00 | 00:00:00 | 2000-06-19 | 0 | 81.00 | 81.00 | 81.00 | 81.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|