|
 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 | | 2006-01-17 | 937,200 | 75.05 | 75.30 | 74.20 | 74.65 | 00:00:00 | | 2006-01-18 | 1,444,700 | 74.00 | 74.50 | 73.55 | 74.15 | 00:00:00 | | 2006-01-19 | 2,286,300 | 74.75 | 77.70 | 74.75 | 77.70 | 00:00:00 | | 2006-01-20 | 3,239,600 | 77.50 | 79.75 | 77.20 | 79.00 | 00:00:00 | | 2006-01-23 | 2,033,700 | 77.60 | 79.40 | 77.50 | 79.05 | 00:00:00 | | 2006-01-24 | 1,540,000 | 78.75 | 79.45 | 78.50 | 79.05 | 00:00:00 | | 2006-01-25 | 1,221,200 | 79.40 | 80.60 | 78.80 | 80.20 | 00:00:00 | | 2006-01-26 | 5,026,400 | 82.00 | 85.50 | 81.50 | 85.50 | 00:00:00 | | 2006-01-27 | 2,697,200 | 85.80 | 89.20 | 85.05 | 85.55 | 00:00:00 | | 2006-01-30 | 1,583,500 | 85.55 | 85.80 | 83.95 | 85.65 | 00:00:00 | | 2006-01-31 | 1,538,300 | 84.85 | 86.70 | 84.35 | 86.60 | 00:00:00 | | 2006-02-01 | 1,326,400 | 86.55 | 87.90 | 85.85 | 87.45 | 00:00:00 | | 2006-02-02 | 970,700 | 87.50 | 87.70 | 86.15 | 86.30 | 00:00:00 | | 2006-02-03 | 853,100 | 86.60 | 87.00 | 85.80 | 86.50 | 00:00:00 | | 2006-02-06 | 2,341,900 | 88.00 | 89.80 | 87.70 | 89.50 | 00:00:00 | | 2006-02-07 | 2,108,900 | 90.00 | 90.05 | 88.55 | 89.25 | 00:00:00 | | 2006-02-08 | 1,908,600 | 88.00 | 88.70 | 86.05 | 86.50 | 00:00:00 | | 2006-02-09 | 1,187,900 | 87.00 | 89.00 | 86.70 | 88.25 | 00:00:00 | | 2006-02-10 | 804,900 | 88.25 | 88.75 | 87.10 | 87.45 | 00:00:00 | | 2006-02-13 | 1,037,500 | 88.05 | 88.40 | 87.30 | 88.30 | 00:00:00 | | 2006-02-14 | 1,079,000 | 88.35 | 88.40 | 86.65 | 87.85 | 00:00:00 | | 2006-02-15 | 1,314,900 | 87.70 | 88.20 | 86.40 | 87.05 | 00:00:00 | | 2006-02-16 | 1,070,700 | 87.60 | 88.85 | 87.50 | 88.75 | 00:00:00 | | 2006-02-17 | 972,400 | 89.15 | 89.80 | 88.60 | 89.40 | 00:00:00 | | 2006-02-20 | 440,300 | 89.35 | 89.70 | 89.05 | 89.55 | 00:00:00 | | 2006-02-21 | 2,226,400 | 89.65 | 93.70 | 89.30 | 91.80 | 00:00:00 | | 2006-02-22 | 1,319,600 | 91.50 | 93.00 | 91.00 | 92.20 | 00:00:00 | | 2006-02-23 | 2,603,200 | 94.10 | 95.30 | 88.50 | 89.40 | 00:00:00 | | 2006-02-24 | 737,100 | 89.65 | 90.10 | 89.00 | 90.10 | 00:00:00 | | 2006-02-27 | 791,200 | 90.50 | 90.60 | 89.15 | 90.20 | 00:00:00 | | 2006-02-28 | 1,194,100 | 90.20 | 90.25 | 87.75 | 87.75 | 00:00:00 | | 2006-03-01 | 999,700 | 88.30 | 90.00 | 88.15 | 89.40 | 00:00:00 | | 2006-03-02 | 976,200 | 89.95 | 90.75 | 88.05 | 88.65 | 00:00:00 | | 2006-03-03 | 1,070,600 | 88.95 | 88.95 | 87.50 | 87.90 | 00:00:00 | | 2006-03-06 | 1,114,700 | 88.00 | 89.90 | 88.00 | 89.25 | 00:00:00 | | 2006-03-07 | 1,070,300 | 88.75 | 89.00 | 86.55 | 87.50 | 00:00:00 | | 2006-03-08 | 1,771,800 | 87.50 | 87.50 | 85.50 | 85.70 | 00:00:00 | | 2006-03-09 | 1,073,200 | 86.00 | 87.60 | 85.55 | 87.50 | 00:00:00 | | 2006-03-10 | 586,500 | 87.10 | 88.25 | 86.30 | 88.15 | 00:00:00 | | 2006-03-13 | 893,400 | 88.95 | 90.60 | 88.45 | 88.85 | 00:00:00 | | 2006-03-14 | 931,400 | 88.65 | 89.40 | 88.20 | 88.85 | 00:00:00 | | 2006-03-15 | 919,600 | 88.95 | 89.65 | 88.55 | 88.85 | 00:00:00 | | 2006-03-16 | 1,004,800 | 89.10 | 90.00 | 88.30 | 89.75 | 00:00:00 | | 2006-03-17 | 1,776,600 | 89.50 | 90.70 | 89.50 | 89.95 | 00:00:00 | | 2006-03-20 | 452,000 | 90.00 | 90.90 | 89.75 | 89.95 | 00:00:00 | | 2006-03-21 | 691,800 | 90.50 | 90.95 | 89.50 | 90.85 | 00:00:00 | | 2006-03-22 | 1,128,900 | 90.05 | 90.45 | 89.05 | 90.35 | 00:00:00 | | 2006-03-23 | 1,009,500 | 90.30 | 91.55 | 89.10 | 91.35 | 00:00:00 | | 2006-03-24 | 880,700 | 91.00 | 91.65 | 89.85 | 90.65 | 00:00:00 | | 2006-03-27 | 548,800 | 90.65 | 91.10 | 90.00 | 90.30 | 00:00:00 | | 2006-03-28 | 710,200 | 90.75 | 90.90 | 89.25 | 89.90 | 00:00:00 | | 2006-03-29 | 1,063,800 | 90.15 | 91.80 | 90.15 | 91.20 | 00:00:00 | | 2006-03-30 | 1,336,700 | 93.00 | 93.90 | 91.70 | 92.35 | 00:00:00 | | 2006-03-31 | 964,300 | 92.50 | 93.85 | 92.50 | 93.50 | 00:00:00 | | 2006-04-03 | 1,522,500 | 93.95 | 96.95 | 93.80 | 96.35 | 00:00:00 | | 2006-04-04 | 977,600 | 96.20 | 96.45 | 95.15 | 96.10 | 00:00:00 | | 2006-04-05 | 1,032,500 | 96.00 | 96.50 | 95.00 | 95.50 | 00:00:00 | | 2006-04-06 | 918,600 | 95.55 | 96.05 | 94.85 | 95.90 | 00:00:00 | | 2006-04-07 | 933,000 | 95.55 | 96.00 | 93.90 | 94.45 | 00:00:00 | | 2006-04-10 | 700,400 | 94.35 | 95.35 | 93.90 | 95.30 | 00:00:00 | | 2006-04-11 | 1,115,100 | 95.00 | 95.30 | 92.25 | 92.50 | 00:00:00 | | 2006-04-12 | 1,233,100 | 92.30 | 92.70 | 91.00 | 91.60 | 00:00:00 | | 2006-04-13 | 593,900 | 91.55 | 92.30 | 91.55 | 91.70 | 00:00:00 | | 2006-04-14 | 0 | 91.70 | 91.70 | 91.70 | 91.70 | 00:00:00 | | 2006-04-17 | 0 | 91.70 | 91.70 | 91.70 | 91.70 | 00:00:00 | | 2006-04-18 | 759,800 | 91.60 | 91.85 | 90.65 | 91.05 | 00:00:00 | | 2006-04-19 | 1,888,400 | 92.10 | 94.80 | 92.10 | 94.55 | 00:00:00 | | 2006-04-20 | 1,299,100 | 94.05 | 96.95 | 94.05 | 96.20 | 00:00:00 | | 2006-04-21 | 1,546,300 | 96.55 | 99.40 | 96.55 | 98.70 | 00:00:00 | | 2006-04-24 | 746,400 | 97.85 | 97.85 | 96.80 | 97.35 | 00:00:00 | | 2006-04-25 | 651,500 | 97.50 | 98.65 | 97.50 | 97.70 | 00:00:00 | | 2006-04-26 | 1,681,000 | 98.00 | 100.60 | 98.00 | 99.50 | 00:00:00 | | 2006-04-27 | 1,524,200 | 99.50 | 100.10 | 97.15 | 97.65 | 00:00:00 | | 2006-04-28 | 1,217,100 | 97.75 | 98.80 | 96.55 | 97.50 | 00:00:00 | | 2006-05-01 | 0 | 97.50 | 97.50 | 97.50 | 97.50 | 00:00:00 | | 2006-05-02 | 845,500 | 100.00 | 100.10 | 98.20 | 98.55 | 00:00:00 | | 2006-05-03 | 1,369,400 | 98.80 | 99.70 | 98.20 | 98.50 | 00:00:00 | | 2006-05-04 | 1,007,600 | 98.20 | 99.00 | 97.65 | 98.55 | 00:00:00 | | 2006-05-05 | 1,047,100 | 98.80 | 98.80 | 97.85 | 98.80 | 00:00:00 | | 2006-05-08 | 927,300 | 99.00 | 99.80 | 98.80 | 99.25 | 00:00:00 | | 2006-05-09 | 693,100 | 99.25 | 99.55 | 98.80 | 99.50 | 00:00:00 | | 2006-05-10 | 1,484,200 | 99.20 | 101.90 | 98.90 | 101.40 | 00:00:00 | | 2006-05-11 | 1,725,500 | 101.00 | 104.90 | 100.20 | 102.30 | 00:00:00 | | 2006-05-12 | 1,329,300 | 101.40 | 102.30 | 98.90 | 99.25 | 00:00:00 | | 2006-05-15 | 1,593,800 | 99.05 | 99.15 | 96.50 | 96.50 | 00:00:00 | | 2006-05-16 | 1,543,200 | 96.75 | 96.90 | 95.40 | 96.50 | 00:00:00 | | 2006-05-17 | 1,605,000 | 97.40 | 98.90 | 92.85 | 93.15 | 00:00:00 | | 2006-05-18 | 1,532,700 | 94.95 | 95.10 | 92.05 | 93.10 | 00:00:00 | | 2006-05-19 | 1,532,400 | 93.00 | 95.10 | 92.40 | 94.95 | 00:00:00 | | 2006-05-22 | 2,387,700 | 93.15 | 94.60 | 88.65 | 89.25 | 00:00:00 | | 2006-05-23 | 2,008,600 | 90.65 | 96.10 | 90.65 | 94.75 | 00:00:00 | | 2006-05-24 | 1,882,600 | 93.50 | 95.40 | 91.80 | 92.80 | 00:00:00 | | 2006-05-25 | 1,393,400 | 93.50 | 94.80 | 92.75 | 94.00 | 00:00:00 | | 2006-05-26 | 1,516,800 | 95.25 | 95.80 | 94.30 | 95.70 | 00:00:00 | | 2006-05-29 | 486,000 | 95.70 | 95.80 | 94.70 | 95.35 | 00:00:00 | | 2006-05-30 | 1,357,900 | 95.00 | 95.40 | 92.15 | 92.35 | 00:00:00 | | 2006-05-31 | 2,379,500 | 91.85 | 94.35 | 90.85 | 93.50 | 00:00:00 | | 2006-06-01 | 1,060,200 | 93.00 | 95.20 | 92.50 | 94.70 | 00:00:00 | | 2006-06-02 | 1,049,300 | 95.65 | 96.40 | 94.05 | 94.70 | 00:00:00 | | 2006-06-05 | 698,800 | 94.35 | 95.15 | 93.55 | 93.90 | 00:00:00 | | 2006-06-06 | 1,658,400 | 93.00 | 93.60 | 91.95 | 91.95 | 00:00:00 | | 2006-06-07 | 1,101,200 | 92.65 | 93.00 | 90.60 | 91.95 | 00:00:00 | | 2006-06-08 | 2,324,500 | 87.70 | 87.95 | 84.50 | 84.80 | 00:00:00 | | 2006-06-09 | 1,423,400 | 86.95 | 88.70 | 86.50 | 88.35 | 00:00:00 | | 2006-06-12 | 964,400 | 88.10 | 88.20 | 86.80 | 87.75 | 00:00:00 | | 2006-06-13 | 1,722,300 | 86.00 | 86.60 | 83.95 | 84.65 | 00:00:00 | | 2006-06-14 | 1,522,900 | 84.85 | 85.80 | 83.55 | 84.30 | 00:00:00 | | 2006-06-15 | 1,648,500 | 84.90 | 87.40 | 84.65 | 87.20 | 00:00:00 | | 2006-06-16 | 2,041,100 | 88.80 | 90.00 | 86.50 | 87.20 | 00:00:00 | | 2006-06-19 | 1,449,700 | 87.55 | 91.35 | 87.50 | 89.25 | 00:00:00 | | 2006-06-20 | 1,037,400 | 88.85 | 89.85 | 88.00 | 89.75 | 00:00:00 | | 2006-06-21 | 2,008,800 | 90.50 | 92.00 | 88.55 | 91.95 | 00:00:00 | | 2006-06-22 | 1,941,800 | 95.00 | 95.40 | 93.55 | 94.05 | 00:00:00 | | 2006-06-23 | 1,216,100 | 94.40 | 95.80 | 93.80 | 94.90 | 00:00:00 | | 2006-06-26 | 837,000 | 95.60 | 95.65 | 93.55 | 94.05 | 00:00:00 | | 2006-06-27 | 1,047,500 | 94.45 | 95.50 | 93.05 | 94.15 | 00:00:00 | | 2006-06-28 | 2,064,600 | 94.00 | 95.55 | 93.05 | 94.90 | 00:00:00 | | 2006-06-29 | 1,399,900 | 95.85 | 98.55 | 95.25 | 98.15 | 00:00:00 | | 2006-06-30 | 1,265,100 | 99.55 | 99.60 | 97.30 | 98.15 | 00:00:00 | | 2006-07-03 | 1,039,000 | 98.20 | 99.10 | 96.60 | 97.60 | 00:00:00 | | 2006-07-04 | 595,700 | 97.50 | 97.80 | 96.15 | 97.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
