|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-15 | 580,300 | 80.25 | 80.75 | 79.80 | 80.50 | 00:00:00 | | 2005-02-16 | 668,400 | 80.40 | 80.55 | 79.55 | 80.10 | 00:00:00 | | 2005-02-17 | 603,100 | 80.00 | 80.30 | 79.60 | 79.90 | 00:00:00 | | 2005-02-18 | 1,160,700 | 79.60 | 80.10 | 79.00 | 80.00 | 00:00:00 | | 2005-02-21 | 727,900 | 79.95 | 80.00 | 78.55 | 78.75 | 00:00:00 | | 2005-02-22 | 1,013,600 | 78.70 | 79.10 | 77.50 | 77.70 | 00:00:00 | | 2005-02-23 | 824,700 | 77.30 | 77.85 | 77.10 | 77.65 | 00:00:00 | | 2005-02-24 | 1,782,800 | 76.55 | 76.95 | 75.50 | 76.50 | 00:00:00 | | 2005-02-25 | 1,012,600 | 76.95 | 78.60 | 76.70 | 78.40 | 00:00:00 | | 2005-02-28 | 868,200 | 78.55 | 79.35 | 78.50 | 78.70 | 00:00:00 | | 2005-03-01 | 972,600 | 78.40 | 79.20 | 78.10 | 78.60 | 00:00:00 | | 2005-03-02 | 917,700 | 78.80 | 79.00 | 77.55 | 78.45 | 00:00:00 | | 2005-03-03 | 951,300 | 78.40 | 78.40 | 76.65 | 77.15 | 00:00:00 | | 2005-03-04 | 554,800 | 77.55 | 77.90 | 77.05 | 77.65 | 00:00:00 | | 2005-03-07 | 538,000 | 77.90 | 77.95 | 76.90 | 77.90 | 00:00:00 | | 2005-03-08 | 795,100 | 77.60 | 78.70 | 77.55 | 78.05 | 00:00:00 | | 2005-03-09 | 620,500 | 78.00 | 78.40 | 77.00 | 77.55 | 00:00:00 | | 2005-03-10 | 910,800 | 77.20 | 77.65 | 76.25 | 76.95 | 00:00:00 | | 2005-03-11 | 744,800 | 77.35 | 77.65 | 76.45 | 76.50 | 00:00:00 | | 2005-03-14 | 429,600 | 76.40 | 77.25 | 76.40 | 76.95 | 00:00:00 | | 2005-03-15 | 851,200 | 77.05 | 77.65 | 76.85 | 77.15 | 00:00:00 | | 2005-03-16 | 1,174,200 | 76.90 | 76.90 | 75.35 | 75.50 | 00:00:00 | | 2005-03-17 | 762,900 | 75.20 | 76.25 | 75.20 | 75.65 | 00:00:00 | | 2005-03-18 | 613,800 | 75.85 | 76.30 | 75.65 | 76.00 | 00:00:00 | | 2005-03-21 | 769,300 | 75.60 | 75.90 | 75.15 | 75.35 | 00:00:00 | | 2005-03-22 | 910,800 | 75.35 | 75.50 | 74.40 | 74.90 | 00:00:00 | | 2005-03-23 | 958,600 | 74.50 | 75.65 | 74.35 | 75.35 | 00:00:00 | | 2005-03-24 | 691,200 | 75.50 | 76.20 | 75.30 | 75.85 | 00:00:00 | | 2005-03-25 | 0 | 75.85 | 75.85 | 75.85 | 75.85 | 00:00:00 | | 2005-03-28 | 0 | 75.85 | 75.85 | 75.85 | 75.85 | 00:00:00 | | 2005-03-29 | 640,900 | 75.70 | 76.00 | 75.35 | 75.80 | 00:00:00 | | 2005-03-30 | 649,400 | 75.50 | 76.35 | 75.40 | 75.40 | 00:00:00 | | 2005-03-31 | 1,163,800 | 75.90 | 76.30 | 74.70 | 74.70 | 00:00:00 | | 2005-04-01 | 808,800 | 74.65 | 75.55 | 74.60 | 75.20 | 00:00:00 | | 2005-04-04 | 688,100 | 75.15 | 75.15 | 74.35 | 74.75 | 00:00:00 | | 2005-04-05 | 644,400 | 75.15 | 75.75 | 75.15 | 75.30 | 00:00:00 | | 2005-04-06 | 1,037,900 | 75.55 | 76.95 | 75.55 | 75.85 | 00:00:00 | | 2005-04-07 | 723,600 | 76.00 | 76.40 | 75.90 | 76.15 | 00:00:00 | | 2005-04-08 | 488,700 | 76.05 | 76.50 | 75.95 | 75.95 | 00:00:00 | | 2005-04-11 | 472,400 | 75.85 | 76.35 | 75.60 | 76.05 | 00:00:00 | | 2005-04-12 | 409,300 | 75.95 | 76.20 | 75.35 | 75.50 | 00:00:00 | | 2005-04-13 | 911,200 | 76.05 | 76.80 | 76.05 | 76.05 | 00:00:00 | | 2005-04-14 | 808,800 | 75.90 | 76.00 | 74.90 | 74.90 | 00:00:00 | | 2005-04-15 | 2,125,300 | 74.40 | 74.40 | 72.05 | 72.15 | 00:00:00 | | 2005-04-18 | 1,479,500 | 71.05 | 71.45 | 69.80 | 70.25 | 00:00:00 | | 2005-04-19 | 1,361,800 | 71.00 | 72.10 | 71.00 | 71.20 | 00:00:00 | | 2005-04-20 | 744,100 | 71.65 | 71.85 | 70.45 | 70.50 | 00:00:00 | | 2005-04-21 | 680,800 | 70.25 | 70.75 | 70.15 | 70.30 | 00:00:00 | | 2005-04-22 | 712,600 | 71.10 | 71.60 | 70.60 | 71.40 | 00:00:00 | | 2005-04-25 | 684,300 | 71.35 | 71.65 | 70.80 | 71.50 | 00:00:00 | | 2005-04-26 | 693,400 | 71.50 | 72.00 | 70.95 | 71.80 | 00:00:00 | | 2005-04-27 | 1,118,600 | 71.50 | 72.00 | 70.30 | 70.45 | 00:00:00 | | 2005-04-28 | 630,100 | 70.65 | 71.10 | 70.40 | 70.40 | 00:00:00 | | 2005-04-29 | 670,700 | 70.00 | 70.75 | 69.95 | 70.25 | 00:00:00 | | 2005-05-02 | 488,300 | 70.45 | 71.10 | 70.40 | 70.95 | 00:00:00 | | 2005-05-03 | 711,900 | 71.30 | 71.30 | 70.20 | 70.55 | 00:00:00 | | 2005-05-04 | 1,106,700 | 70.95 | 71.45 | 69.85 | 71.15 | 00:00:00 | | 2005-05-05 | 647,100 | 71.15 | 71.70 | 70.85 | 71.25 | 00:00:00 | | 2005-05-06 | 827,300 | 71.35 | 71.90 | 70.75 | 71.50 | 00:00:00 | | 2005-05-09 | 667,600 | 71.20 | 71.60 | 70.75 | 71.55 | 00:00:00 | | 2005-05-10 | 902,600 | 71.60 | 72.35 | 71.40 | 71.90 | 00:00:00 | | 2005-05-11 | 1,215,400 | 71.50 | 72.10 | 70.50 | 70.60 | 00:00:00 | | 2005-05-12 | 1,021,000 | 70.85 | 71.70 | 70.55 | 71.60 | 00:00:00 | | 2005-05-13 | 991,500 | 71.55 | 71.60 | 70.65 | 71.15 | 00:00:00 | | 2005-05-16 | 369,900 | 70.85 | 71.35 | 70.85 | 71.25 | 00:00:00 | | 2005-05-17 | 706,800 | 71.40 | 71.40 | 70.55 | 71.00 | 00:00:00 | | 2005-05-18 | 1,506,700 | 71.60 | 73.20 | 71.20 | 73.20 | 00:00:00 | | 2005-05-19 | 678,800 | 73.35 | 73.95 | 73.20 | 73.50 | 00:00:00 | | 2005-05-20 | 989,700 | 73.60 | 73.60 | 73.20 | 73.20 | 00:00:00 | | 2005-05-23 | 685,700 | 73.75 | 73.95 | 73.30 | 73.95 | 00:00:00 | | 2005-05-24 | 505,100 | 74.15 | 74.20 | 72.80 | 73.35 | 00:00:00 | | 2005-05-25 | 677,500 | 73.35 | 74.00 | 73.10 | 73.65 | 00:00:00 | | 2005-05-26 | 1,275,100 | 73.95 | 74.35 | 73.75 | 74.00 | 00:00:00 | | 2005-05-27 | 552,900 | 74.05 | 74.35 | 73.45 | 73.65 | 00:00:00 | | 2005-05-30 | 481,700 | 73.75 | 74.55 | 73.50 | 74.40 | 00:00:00 | | 2005-05-31 | 889,800 | 74.70 | 74.70 | 73.80 | 73.85 | 00:00:00 | | 2005-06-01 | 1,117,300 | 71.65 | 72.50 | 71.55 | 72.50 | 00:00:00 | | 2005-06-02 | 697,100 | 72.50 | 72.75 | 71.95 | 72.50 | 00:00:00 | | 2005-06-03 | 0 | 72.50 | 72.50 | 72.50 | 72.50 | 00:00:00 | | 2005-06-06 | 469,500 | 71.85 | 72.05 | 71.30 | 71.55 | 00:00:00 | | 2005-06-07 | 772,500 | 71.80 | 73.00 | 71.80 | 72.45 | 00:00:00 | | 2005-06-08 | 1,252,400 | 72.35 | 73.65 | 72.20 | 73.50 | 00:00:00 | | 2005-06-09 | 1,349,200 | 73.40 | 74.30 | 73.15 | 73.95 | 00:00:00 | | 2005-06-10 | 1,307,700 | 74.35 | 75.90 | 74.30 | 75.25 | 00:00:00 | | 2005-06-13 | 885,900 | 75.90 | 76.50 | 75.60 | 75.80 | 00:00:00 | | 2005-06-14 | 703,500 | 75.70 | 75.75 | 75.05 | 75.50 | 00:00:00 | | 2005-06-15 | 663,000 | 75.80 | 76.00 | 75.00 | 75.25 | 00:00:00 | | 2005-06-16 | 950,100 | 75.95 | 76.40 | 75.55 | 76.10 | 00:00:00 | | 2005-06-17 | 1,120,400 | 76.05 | 76.80 | 75.70 | 76.60 | 00:00:00 | | 2005-06-20 | 1,065,800 | 76.85 | 76.85 | 75.90 | 76.20 | 00:00:00 | | 2005-06-21 | 732,600 | 76.55 | 76.75 | 76.00 | 76.65 | 00:00:00 | | 2005-06-22 | 1,239,300 | 76.80 | 77.00 | 75.65 | 76.30 | 00:00:00 | | 2005-06-23 | 902,000 | 76.20 | 76.50 | 75.65 | 75.90 | 00:00:00 | | 2005-06-24 | 957,000 | 75.10 | 75.65 | 74.60 | 74.75 | 00:00:00 | | 2005-06-27 | 714,000 | 74.55 | 74.70 | 73.70 | 73.95 | 00:00:00 | | 2005-06-28 | 537,100 | 74.15 | 75.00 | 74.15 | 74.95 | 00:00:00 | | 2005-06-29 | 893,100 | 75.45 | 75.50 | 74.50 | 75.20 | 00:00:00 | | 2005-06-30 | 834,400 | 75.50 | 75.80 | 74.45 | 75.35 | 00:00:00 | | 2005-07-01 | 549,000 | 75.35 | 76.10 | 75.10 | 76.00 | 00:00:00 | | 2005-07-04 | 444,400 | 76.10 | 76.10 | 75.40 | 75.75 | 00:00:00 | | 2005-07-05 | 718,100 | 75.90 | 76.10 | 74.95 | 75.40 | 00:00:00 | | 2005-07-06 | 1,365,600 | 75.75 | 76.60 | 75.40 | 76.20 | 00:00:00 | | 2005-07-07 | 1,685,300 | 75.95 | 75.95 | 72.45 | 74.90 | 00:00:00 | | 2005-07-08 | 868,700 | 75.95 | 76.35 | 75.35 | 75.85 | 00:00:00 | | 2005-07-11 | 990,500 | 76.30 | 76.85 | 75.90 | 76.10 | 00:00:00 | | 2005-07-12 | 992,800 | 76.30 | 76.30 | 74.90 | 75.40 | 00:00:00 | | 2005-07-13 | 780,600 | 75.45 | 76.50 | 75.40 | 76.15 | 00:00:00 | | 2005-07-14 | 1,040,900 | 76.05 | 77.50 | 75.85 | 77.10 | 00:00:00 | | 2005-07-15 | 675,300 | 77.25 | 77.50 | 76.25 | 76.45 | 00:00:00 | | 2005-07-18 | 496,800 | 76.60 | 76.90 | 75.90 | 76.25 | 00:00:00 | | 2005-07-19 | 1,303,000 | 76.20 | 77.10 | 76.00 | 76.60 | 00:00:00 | | 2005-07-20 | 876,400 | 76.00 | 77.50 | 75.95 | 77.05 | 00:00:00 | | 2005-07-21 | 2,072,300 | 77.90 | 79.05 | 77.40 | 78.15 | 00:00:00 | | 2005-07-22 | 877,400 | 78.05 | 78.85 | 77.80 | 77.90 | 00:00:00 | | 2005-07-25 | 701,100 | 78.35 | 78.45 | 77.40 | 77.55 | 00:00:00 | | 2005-07-26 | 990,000 | 77.70 | 78.95 | 77.10 | 77.90 | 00:00:00 | | 2005-07-27 | 1,087,500 | 78.20 | 79.40 | 78.00 | 79.35 | 00:00:00 | | 2005-07-28 | 1,009,900 | 79.50 | 79.80 | 78.90 | 79.00 | 00:00:00 | | 2005-07-29 | 1,017,800 | 79.40 | 79.50 | 77.60 | 78.10 | 00:00:00 | | 2005-08-01 | 390,300 | 78.25 | 78.55 | 77.75 | 77.85 | 00:00:00 | | 2005-08-02 | 722,100 | 77.90 | 78.20 | 77.40 | 77.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
