|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-02 | 722,100 | 77.90 | 78.20 | 77.40 | 77.65 | 00:00:00 | | 2005-08-03 | 1,149,800 | 77.75 | 78.55 | 77.40 | 78.20 | 00:00:00 | | 2005-08-04 | 586,900 | 78.00 | 78.45 | 77.90 | 78.05 | 00:00:00 | | 2005-08-05 | 710,100 | 77.80 | 78.20 | 77.45 | 77.55 | 00:00:00 | | 2005-08-08 | 473,000 | 77.90 | 78.45 | 77.70 | 77.70 | 00:00:00 | | 2005-08-09 | 692,900 | 77.70 | 78.55 | 77.70 | 78.25 | 00:00:00 | | 2005-08-10 | 1,096,600 | 78.55 | 78.80 | 78.10 | 78.65 | 00:00:00 | | 2005-08-11 | 826,400 | 78.55 | 78.55 | 77.80 | 77.80 | 00:00:00 | | 2005-08-12 | 626,300 | 78.25 | 78.40 | 77.85 | 77.95 | 00:00:00 | | 2005-08-15 | 251,400 | 77.55 | 78.00 | 77.40 | 77.55 | 00:00:00 | | 2005-08-16 | 462,500 | 77.95 | 78.35 | 77.55 | 77.85 | 00:00:00 | | 2005-08-17 | 755,200 | 77.85 | 77.95 | 77.05 | 77.40 | 00:00:00 | | 2005-08-18 | 690,200 | 77.15 | 77.40 | 76.15 | 76.45 | 00:00:00 | | 2005-08-19 | 602,600 | 76.65 | 76.95 | 76.30 | 76.90 | 00:00:00 | | 2005-08-22 | 403,100 | 77.00 | 77.20 | 76.45 | 76.65 | 00:00:00 | | 2005-08-23 | 498,000 | 76.45 | 76.50 | 75.45 | 75.85 | 00:00:00 | | 2005-08-24 | 1,417,500 | 75.60 | 75.75 | 74.60 | 75.20 | 00:00:00 | | 2005-08-25 | 924,100 | 74.95 | 75.40 | 74.10 | 75.25 | 00:00:00 | | 2005-08-26 | 428,100 | 75.25 | 75.25 | 74.40 | 74.45 | 00:00:00 | | 2005-08-29 | 354,600 | 74.30 | 74.90 | 74.05 | 74.90 | 00:00:00 | | 2005-08-30 | 592,900 | 75.10 | 75.20 | 74.40 | 74.50 | 00:00:00 | | 2005-08-31 | 796,000 | 74.40 | 75.95 | 74.30 | 75.05 | 00:00:00 | | 2005-09-01 | 1,751,800 | 76.20 | 77.70 | 76.15 | 77.20 | 00:00:00 | | 2005-09-02 | 657,900 | 77.20 | 77.70 | 76.30 | 76.55 | 00:00:00 | | 2005-09-05 | 422,900 | 76.85 | 77.15 | 76.40 | 76.75 | 00:00:00 | | 2005-09-06 | 653,500 | 76.65 | 77.35 | 76.40 | 77.30 | 00:00:00 | | 2005-09-07 | 848,100 | 77.25 | 77.90 | 77.00 | 77.75 | 00:00:00 | | 2005-09-08 | 6,692,400 | 73.20 | 73.30 | 71.50 | 72.00 | 00:00:00 | | 2005-09-09 | 2,043,600 | 72.50 | 72.50 | 71.65 | 72.50 | 00:00:00 | | 2005-09-12 | 1,636,200 | 72.60 | 72.90 | 71.70 | 71.90 | 00:00:00 | | 2005-09-13 | 1,573,000 | 72.25 | 72.30 | 70.65 | 70.75 | 00:00:00 | | 2005-09-14 | 1,066,500 | 70.90 | 71.85 | 70.90 | 71.65 | 00:00:00 | | 2005-09-15 | 1,225,400 | 71.60 | 72.80 | 71.20 | 72.15 | 00:00:00 | | 2005-09-16 | 1,092,500 | 72.25 | 72.90 | 72.20 | 72.70 | 00:00:00 | | 2005-09-19 | 1,770,300 | 72.80 | 73.70 | 72.35 | 73.15 | 00:00:00 | | 2005-09-20 | 1,884,700 | 73.45 | 74.85 | 73.45 | 74.05 | 00:00:00 | | 2005-09-21 | 1,143,100 | 73.95 | 73.95 | 73.10 | 73.15 | 00:00:00 | | 2005-09-22 | 1,202,800 | 72.95 | 73.10 | 72.00 | 72.15 | 00:00:00 | | 2005-09-23 | 560,600 | 72.70 | 73.05 | 72.15 | 72.35 | 00:00:00 | | 2005-09-26 | 1,385,000 | 73.45 | 74.35 | 73.45 | 74.10 | 00:00:00 | | 2005-09-27 | 1,046,900 | 74.35 | 74.40 | 72.85 | 73.15 | 00:00:00 | | 2005-09-28 | 1,232,900 | 73.60 | 73.80 | 73.00 | 73.35 | 00:00:00 | | 2005-09-29 | 750,100 | 73.55 | 73.80 | 72.60 | 72.75 | 00:00:00 | | 2005-09-30 | 854,200 | 73.70 | 73.80 | 73.00 | 73.20 | 00:00:00 | | 2005-10-03 | 601,900 | 73.55 | 73.85 | 73.30 | 73.65 | 00:00:00 | | 2005-10-04 | 1,055,500 | 73.65 | 74.65 | 73.30 | 74.45 | 00:00:00 | | 2005-10-05 | 1,051,600 | 74.00 | 74.40 | 73.10 | 73.10 | 00:00:00 | | 2005-10-06 | 1,223,300 | 73.00 | 73.20 | 72.00 | 72.60 | 00:00:00 | | 2005-10-07 | 950,300 | 72.05 | 72.60 | 71.95 | 72.30 | 00:00:00 | | 2005-10-10 | 565,500 | 72.35 | 72.80 | 72.05 | 72.30 | 00:00:00 | | 2005-10-11 | 1,144,400 | 72.20 | 72.50 | 71.70 | 72.05 | 00:00:00 | | 2005-10-12 | 961,500 | 71.75 | 72.00 | 71.15 | 71.70 | 00:00:00 | | 2005-10-13 | 1,393,600 | 71.60 | 71.75 | 70.15 | 70.65 | 00:00:00 | | 2005-10-14 | 802,800 | 70.20 | 71.10 | 70.20 | 70.80 | 00:00:00 | | 2005-10-17 | 678,900 | 71.20 | 71.25 | 70.00 | 70.30 | 00:00:00 | | 2005-10-18 | 1,208,400 | 70.50 | 71.15 | 70.00 | 70.40 | 00:00:00 | | 2005-10-19 | 1,773,100 | 70.05 | 70.25 | 68.60 | 68.90 | 00:00:00 | | 2005-10-20 | 3,218,100 | 68.00 | 69.50 | 66.75 | 67.50 | 00:00:00 | | 2005-10-21 | 1,594,600 | 67.00 | 67.80 | 66.50 | 67.10 | 00:00:00 | | 2005-10-24 | 916,800 | 67.05 | 67.60 | 66.80 | 67.60 | 00:00:00 | | 2005-10-25 | 1,484,900 | 68.05 | 68.90 | 67.70 | 68.10 | 00:00:00 | | 2005-10-26 | 1,013,500 | 68.10 | 68.50 | 67.40 | 67.70 | 00:00:00 | | 2005-10-27 | 1,148,700 | 67.35 | 67.70 | 66.85 | 67.25 | 00:00:00 | | 2005-10-28 | 1,061,100 | 67.40 | 67.55 | 65.75 | 67.05 | 00:00:00 | | 2005-10-31 | 759,200 | 67.50 | 68.60 | 67.25 | 68.60 | 00:00:00 | | 2005-11-01 | 899,600 | 68.45 | 68.95 | 67.75 | 67.85 | 00:00:00 | | 2005-11-02 | 1,398,500 | 67.50 | 68.30 | 67.30 | 67.60 | 00:00:00 | | 2005-11-03 | 1,109,700 | 68.00 | 68.30 | 67.70 | 68.00 | 00:00:00 | | 2005-11-04 | 1,309,100 | 68.10 | 68.40 | 67.60 | 68.10 | 00:00:00 | | 2005-11-07 | 1,260,000 | 67.95 | 68.20 | 67.40 | 68.00 | 00:00:00 | | 2005-11-08 | 1,662,300 | 67.80 | 68.00 | 66.95 | 67.65 | 00:00:00 | | 2005-11-09 | 1,065,500 | 67.85 | 68.30 | 67.75 | 68.10 | 00:00:00 | | 2005-11-10 | 631,300 | 68.40 | 68.60 | 68.05 | 68.35 | 00:00:00 | | 2005-11-11 | 694,000 | 68.90 | 69.30 | 68.65 | 69.05 | 00:00:00 | | 2005-11-14 | 818,000 | 69.15 | 69.80 | 68.75 | 69.45 | 00:00:00 | | 2005-11-15 | 909,500 | 68.85 | 70.05 | 68.85 | 69.65 | 00:00:00 | | 2005-11-16 | 1,084,200 | 69.85 | 69.85 | 69.20 | 69.55 | 00:00:00 | | 2005-11-17 | 723,000 | 69.80 | 70.40 | 69.80 | 70.05 | 00:00:00 | | 2005-11-18 | 1,201,500 | 70.55 | 71.10 | 70.35 | 70.70 | 00:00:00 | | 2005-11-21 | 954,700 | 70.75 | 71.40 | 70.60 | 71.15 | 00:00:00 | | 2005-11-22 | 742,700 | 71.00 | 71.45 | 70.60 | 71.30 | 00:00:00 | | 2005-11-23 | 884,500 | 71.70 | 72.15 | 71.65 | 71.95 | 00:00:00 | | 2005-11-24 | 652,200 | 72.10 | 72.40 | 71.80 | 72.15 | 00:00:00 | | 2005-11-25 | 468,300 | 71.95 | 72.55 | 71.80 | 72.30 | 00:00:00 | | 2005-11-28 | 898,900 | 72.40 | 72.85 | 72.00 | 72.00 | 00:00:00 | | 2005-11-29 | 1,128,100 | 71.70 | 72.55 | 71.55 | 72.45 | 00:00:00 | | 2005-11-30 | 1,706,900 | 72.05 | 73.20 | 72.05 | 72.90 | 00:00:00 | | 2005-12-01 | 1,312,300 | 72.95 | 73.15 | 72.15 | 72.60 | 00:00:00 | | 2005-12-02 | 882,700 | 72.80 | 72.95 | 72.35 | 72.60 | 00:00:00 | | 2005-12-05 | 993,500 | 72.40 | 73.25 | 72.30 | 73.00 | 00:00:00 | | 2005-12-06 | 1,322,900 | 73.15 | 74.00 | 72.95 | 74.00 | 00:00:00 | | 2005-12-07 | 1,209,100 | 73.90 | 74.35 | 73.35 | 73.65 | 00:00:00 | | 2005-12-08 | 1,122,600 | 73.15 | 73.80 | 72.70 | 73.80 | 00:00:00 | | 2005-12-09 | 718,700 | 73.50 | 73.95 | 73.10 | 73.80 | 00:00:00 | | 2005-12-12 | 719,500 | 73.80 | 74.40 | 73.80 | 74.10 | 00:00:00 | | 2005-12-13 | 932,700 | 73.95 | 74.25 | 73.50 | 74.20 | 00:00:00 | | 2005-12-14 | 1,000,800 | 74.10 | 74.70 | 73.75 | 74.65 | 00:00:00 | | 2005-12-15 | 1,229,200 | 74.65 | 75.10 | 74.25 | 74.85 | 00:00:00 | | 2005-12-16 | 1,335,000 | 74.95 | 75.85 | 74.80 | 75.60 | 00:00:00 | | 2005-12-19 | 600,200 | 75.40 | 75.60 | 75.05 | 75.60 | 00:00:00 | | 2005-12-20 | 813,800 | 75.10 | 75.40 | 74.35 | 75.00 | 00:00:00 | | 2005-12-21 | 832,200 | 74.95 | 75.80 | 74.80 | 75.80 | 00:00:00 | | 2005-12-22 | 856,200 | 75.75 | 76.00 | 75.40 | 75.75 | 00:00:00 | | 2005-12-23 | 341,100 | 75.80 | 76.15 | 75.50 | 76.15 | 00:00:00 | | 2005-12-26 | 0 | 76.15 | 76.15 | 76.15 | 76.15 | 00:00:00 | | 2005-12-27 | 328,000 | 75.95 | 76.70 | 75.85 | 76.55 | 00:00:00 | | 2005-12-28 | 539,900 | 76.05 | 77.15 | 76.05 | 76.60 | 00:00:00 | | 2005-12-29 | 372,900 | 76.90 | 77.05 | 76.30 | 76.95 | 00:00:00 | | 2005-12-30 | 609,000 | 76.40 | 76.55 | 75.10 | 76.00 | 00:00:00 | | 2006-01-02 | 282,100 | 76.00 | 76.85 | 75.65 | 76.50 | 00:00:00 | | 2006-01-03 | 736,400 | 76.50 | 77.05 | 76.35 | 76.65 | 00:00:00 | | 2006-01-04 | 1,287,400 | 77.05 | 77.75 | 76.20 | 77.75 | 00:00:00 | | 2006-01-05 | 1,267,100 | 77.65 | 78.00 | 76.25 | 76.80 | 00:00:00 | | 2006-01-06 | 1,069,700 | 76.60 | 77.05 | 76.40 | 77.05 | 00:00:00 | | 2006-01-09 | 1,250,300 | 77.10 | 77.25 | 76.35 | 76.75 | 00:00:00 | | 2006-01-10 | 1,277,600 | 76.55 | 76.75 | 75.90 | 76.20 | 00:00:00 | | 2006-01-11 | 977,100 | 76.50 | 76.60 | 76.10 | 76.45 | 00:00:00 | | 2006-01-12 | 969,700 | 76.45 | 76.60 | 76.15 | 76.35 | 00:00:00 | | 2006-01-13 | 1,154,500 | 75.95 | 76.05 | 75.15 | 75.60 | 00:00:00 | | 2006-01-16 | 872,000 | 75.30 | 75.85 | 75.25 | 75.65 | 00:00:00 | | 2006-01-17 | 937,200 | 75.05 | 75.30 | 74.20 | 74.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
