|
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 | 2004-08-31 | 1,184,500 | 70.55 | 71.40 | 70.05 | 70.45 | 00:00:00 | 2004-09-01 | 510,600 | 71.20 | 71.50 | 70.10 | 70.90 | 00:00:00 | 2004-09-02 | 607,300 | 70.70 | 71.15 | 70.25 | 71.15 | 00:00:00 | 2004-09-03 | 825,300 | 71.10 | 72.25 | 70.75 | 71.75 | 00:00:00 | 2004-09-06 | 646,200 | 72.35 | 72.75 | 72.20 | 72.25 | 00:00:00 | 2004-09-07 | 1,351,800 | 72.35 | 73.85 | 72.35 | 73.50 | 00:00:00 | 2004-09-08 | 1,665,300 | 73.40 | 74.45 | 73.05 | 73.40 | 00:00:00 | 2004-09-09 | 1,168,900 | 74.50 | 74.50 | 71.70 | 72.10 | 00:00:00 | 2004-09-10 | 668,700 | 72.30 | 72.80 | 71.60 | 72.50 | 00:00:00 | 2004-09-13 | 1,317,900 | 72.65 | 74.40 | 72.65 | 74.05 | 00:00:00 | 2004-09-14 | 1,552,200 | 72.65 | 72.70 | 71.80 | 72.25 | 00:00:00 | 2004-09-15 | 844,000 | 72.30 | 72.55 | 71.80 | 71.90 | 00:00:00 | 2004-09-16 | 530,000 | 71.95 | 72.30 | 71.80 | 72.00 | 00:00:00 | 2004-09-17 | 562,900 | 71.95 | 72.80 | 71.60 | 72.60 | 00:00:00 | 2004-09-20 | 625,300 | 72.15 | 72.40 | 71.15 | 71.75 | 00:00:00 | 2004-09-21 | 690,100 | 71.25 | 72.35 | 70.95 | 71.45 | 00:00:00 | 2004-09-22 | 986,600 | 71.10 | 72.55 | 71.10 | 72.25 | 00:00:00 | 2004-09-23 | 1,088,500 | 72.30 | 72.35 | 70.60 | 70.90 | 00:00:00 | 2004-09-24 | 590,400 | 71.00 | 71.40 | 70.05 | 70.60 | 00:00:00 | 2004-09-27 | 947,500 | 70.80 | 71.25 | 69.75 | 70.25 | 00:00:00 | 2004-09-28 | 703,700 | 70.05 | 70.55 | 69.80 | 70.30 | 00:00:00 | 2004-09-29 | 922,000 | 70.55 | 72.30 | 70.55 | 71.65 | 00:00:00 | 2004-09-30 | 1,303,200 | 72.30 | 72.70 | 70.20 | 70.45 | 00:00:00 | 2004-10-01 | 858,000 | 70.75 | 73.00 | 70.75 | 73.00 | 00:00:00 | 2004-10-04 | 851,700 | 73.45 | 74.00 | 72.70 | 72.85 | 00:00:00 | 2004-10-05 | 918,800 | 72.55 | 73.90 | 72.35 | 73.85 | 00:00:00 | 2004-10-06 | 859,800 | 73.85 | 73.95 | 73.10 | 73.95 | 00:00:00 | 2004-10-07 | 787,300 | 74.00 | 74.00 | 72.65 | 73.40 | 00:00:00 | 2004-10-08 | 1,092,800 | 73.15 | 74.00 | 72.50 | 73.60 | 00:00:00 | 2004-10-11 | 508,300 | 73.85 | 73.95 | 72.80 | 73.45 | 00:00:00 | 2004-10-12 | 711,100 | 73.50 | 73.50 | 71.70 | 72.85 | 00:00:00 | 2004-10-13 | 691,900 | 73.45 | 73.85 | 72.50 | 72.65 | 00:00:00 | 2004-10-14 | 692,900 | 71.90 | 72.75 | 71.75 | 72.00 | 00:00:00 | 2004-10-15 | 827,600 | 71.35 | 71.85 | 70.75 | 71.60 | 00:00:00 | 2004-10-18 | 667,200 | 71.95 | 71.95 | 70.85 | 70.95 | 00:00:00 | 2004-10-19 | 703,200 | 71.55 | 72.50 | 71.55 | 71.70 | 00:00:00 | 2004-10-20 | 732,300 | 71.00 | 72.10 | 70.65 | 71.70 | 00:00:00 | 2004-10-21 | 803,500 | 72.40 | 72.40 | 70.55 | 71.65 | 00:00:00 | 2004-10-22 | 430,000 | 71.60 | 72.70 | 71.35 | 71.90 | 00:00:00 | 2004-10-25 | 702,000 | 71.00 | 71.05 | 69.90 | 70.15 | 00:00:00 | 2004-10-26 | 643,600 | 70.45 | 70.45 | 69.35 | 69.70 | 00:00:00 | 2004-10-27 | 965,800 | 70.00 | 71.70 | 69.95 | 71.35 | 00:00:00 | 2004-10-28 | 785,500 | 71.65 | 72.35 | 71.55 | 72.20 | 00:00:00 | 2004-10-29 | 604,200 | 72.00 | 72.65 | 71.50 | 71.55 | 00:00:00 | 2004-11-01 | 296,500 | 71.45 | 72.30 | 71.45 | 72.05 | 00:00:00 | 2004-11-02 | 860,000 | 71.75 | 72.60 | 71.15 | 72.30 | 00:00:00 | 2004-11-03 | 752,500 | 72.95 | 73.50 | 72.55 | 72.90 | 00:00:00 | 2004-11-04 | 552,300 | 72.35 | 72.95 | 71.90 | 72.05 | 00:00:00 | 2004-11-05 | 1,132,500 | 72.90 | 73.50 | 72.25 | 72.35 | 00:00:00 | 2004-11-08 | 405,900 | 72.40 | 72.40 | 71.80 | 72.10 | 00:00:00 | 2004-11-09 | 786,600 | 72.30 | 72.30 | 71.10 | 71.25 | 00:00:00 | 2004-11-10 | 875,600 | 71.10 | 71.50 | 70.75 | 70.95 | 00:00:00 | 2004-11-11 | 1,314,900 | 70.85 | 72.20 | 70.45 | 71.95 | 00:00:00 | 2004-11-12 | 693,800 | 72.20 | 72.80 | 71.80 | 72.00 | 00:00:00 | 2004-11-15 | 544,300 | 72.20 | 72.75 | 71.40 | 71.50 | 00:00:00 | 2004-11-16 | 1,049,500 | 72.30 | 72.35 | 71.00 | 71.30 | 00:00:00 | 2004-11-17 | 1,055,600 | 71.30 | 72.10 | 70.75 | 72.10 | 00:00:00 | 2004-11-18 | 823,800 | 71.90 | 72.05 | 71.10 | 71.70 | 00:00:00 | 2004-11-19 | 753,000 | 71.80 | 72.00 | 70.50 | 70.70 | 00:00:00 | 2004-11-22 | 545,800 | 70.25 | 70.40 | 69.80 | 70.25 | 00:00:00 | 2004-11-23 | 641,000 | 70.75 | 71.30 | 70.55 | 70.90 | 00:00:00 | 2004-11-24 | 669,500 | 71.50 | 71.50 | 69.70 | 70.00 | 00:00:00 | 2004-11-25 | 793,900 | 70.35 | 71.50 | 70.30 | 70.40 | 00:00:00 | 2004-11-26 | 415,200 | 70.20 | 70.75 | 70.00 | 70.60 | 00:00:00 | 2004-11-29 | 523,700 | 70.75 | 71.35 | 69.85 | 69.85 | 00:00:00 | 2004-11-30 | 1,030,700 | 70.50 | 70.90 | 70.05 | 70.65 | 00:00:00 | 2004-12-01 | 3,493,900 | 70.70 | 71.70 | 70.40 | 71.50 | 00:00:00 | 2004-12-02 | 934,100 | 72.00 | 72.25 | 71.20 | 71.60 | 00:00:00 | 2004-12-03 | 1,002,900 | 71.40 | 71.80 | 70.30 | 70.50 | 00:00:00 | 2004-12-06 | 418,300 | 70.50 | 70.50 | 69.95 | 70.15 | 00:00:00 | 2004-12-07 | 437,000 | 70.30 | 70.90 | 70.05 | 70.50 | 00:00:00 | 2004-12-08 | 566,200 | 70.45 | 70.65 | 70.05 | 70.30 | 00:00:00 | 2004-12-09 | 1,343,500 | 70.00 | 70.35 | 68.55 | 69.20 | 00:00:00 | 2004-12-10 | 1,198,900 | 69.65 | 70.00 | 68.65 | 68.85 | 00:00:00 | 2004-12-13 | 1,156,000 | 69.15 | 69.60 | 68.75 | 69.45 | 00:00:00 | 2004-12-14 | 959,900 | 69.85 | 70.10 | 69.55 | 69.80 | 00:00:00 | 2004-12-15 | 926,100 | 70.45 | 70.85 | 70.05 | 70.70 | 00:00:00 | 2004-12-16 | 913,300 | 70.80 | 71.10 | 70.50 | 71.00 | 00:00:00 | 2004-12-17 | 1,200,400 | 70.90 | 70.95 | 69.55 | 69.55 | 00:00:00 | 2004-12-20 | 897,300 | 69.55 | 70.60 | 69.50 | 70.45 | 00:00:00 | 2004-12-21 | 1,196,200 | 70.45 | 71.65 | 70.20 | 71.10 | 00:00:00 | 2004-12-22 | 621,800 | 71.50 | 71.65 | 71.00 | 71.20 | 00:00:00 | 2004-12-23 | 374,700 | 71.05 | 71.60 | 70.80 | 71.40 | 00:00:00 | 2004-12-24 | 83,600 | 71.40 | 71.55 | 71.00 | 71.55 | 00:00:00 | 2004-12-27 | 367,300 | 71.35 | 71.85 | 71.25 | 71.50 | 00:00:00 | 2004-12-28 | 199,900 | 71.55 | 71.70 | 71.00 | 71.55 | 00:00:00 | 2004-12-29 | 260,000 | 71.80 | 71.95 | 71.25 | 71.45 | 00:00:00 | 2004-12-30 | 251,100 | 71.75 | 71.75 | 71.10 | 71.35 | 00:00:00 | 2004-12-31 | 176,600 | 71.00 | 71.30 | 70.50 | 71.00 | 00:00:00 | 2005-01-03 | 982,400 | 71.00 | 74.00 | 71.00 | 72.80 | 00:00:00 | 2005-01-04 | 774,500 | 73.20 | 73.60 | 72.90 | 73.20 | 00:00:00 | 2005-01-05 | 748,100 | 72.70 | 73.25 | 72.50 | 72.60 | 00:00:00 | 2005-01-06 | 913,700 | 72.55 | 73.95 | 72.45 | 73.90 | 00:00:00 | 2005-01-07 | 1,059,300 | 73.75 | 74.90 | 73.50 | 74.15 | 00:00:00 | 2005-01-10 | 670,800 | 74.60 | 74.60 | 73.60 | 74.05 | 00:00:00 | 2005-01-11 | 1,083,900 | 74.55 | 74.65 | 73.50 | 73.75 | 00:00:00 | 2005-01-12 | 1,816,200 | 74.35 | 75.90 | 74.10 | 74.40 | 00:00:00 | 2005-01-13 | 1,183,100 | 75.15 | 75.25 | 74.40 | 75.15 | 00:00:00 | 2005-01-14 | 1,873,200 | 74.50 | 77.65 | 74.50 | 77.30 | 00:00:00 | 2005-01-17 | 535,400 | 77.35 | 77.70 | 76.85 | 77.45 | 00:00:00 | 2005-01-18 | 1,073,900 | 77.05 | 77.70 | 76.35 | 77.50 | 00:00:00 | 2005-01-19 | 1,104,400 | 77.45 | 78.70 | 77.10 | 78.50 | 00:00:00 | 2005-01-20 | 1,442,200 | 78.05 | 79.20 | 78.00 | 78.10 | 00:00:00 | 2005-01-21 | 646,800 | 77.70 | 79.00 | 77.70 | 78.80 | 00:00:00 | 2005-01-24 | 1,463,700 | 77.80 | 78.10 | 76.80 | 77.10 | 00:00:00 | 2005-01-25 | 882,800 | 77.10 | 78.50 | 76.80 | 78.25 | 00:00:00 | 2005-01-26 | 895,000 | 78.40 | 79.10 | 78.20 | 78.75 | 00:00:00 | 2005-01-27 | 1,445,900 | 79.30 | 79.45 | 78.50 | 79.45 | 00:00:00 | 2005-01-28 | 694,500 | 79.25 | 79.40 | 78.80 | 79.05 | 00:00:00 | 2005-01-31 | 853,900 | 79.50 | 79.80 | 78.95 | 79.10 | 00:00:00 | 2005-02-01 | 723,800 | 78.85 | 79.40 | 78.80 | 79.25 | 00:00:00 | 2005-02-02 | 710,400 | 79.50 | 80.45 | 79.10 | 80.15 | 00:00:00 | 2005-02-03 | 733,200 | 80.30 | 80.65 | 79.70 | 80.10 | 00:00:00 | 2005-02-04 | 802,000 | 80.60 | 80.60 | 79.85 | 80.25 | 00:00:00 | 2005-02-07 | 958,400 | 80.25 | 81.05 | 79.95 | 81.05 | 00:00:00 | 2005-02-08 | 826,300 | 81.15 | 81.40 | 80.15 | 81.00 | 00:00:00 | 2005-02-09 | 497,300 | 81.00 | 81.00 | 80.20 | 80.35 | 00:00:00 | 2005-02-10 | 451,600 | 80.35 | 80.45 | 79.85 | 80.05 | 00:00:00 | 2005-02-11 | 693,600 | 80.00 | 81.30 | 79.85 | 81.20 | 00:00:00 | 2005-02-14 | 481,600 | 80.90 | 81.35 | 80.15 | 80.35 | 00:00:00 | 2005-02-15 | 580,300 | 80.25 | 80.75 | 79.80 | 80.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|