|
 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 | | 2006-07-04 | 595,700 | 97.50 | 97.80 | 96.15 | 97.80 | 00:00:00 | | 2006-07-05 | 2,036,000 | 97.10 | 97.70 | 95.45 | 95.85 | 00:00:00 | | 2006-07-06 | 1,781,200 | 95.90 | 96.95 | 94.75 | 95.75 | 00:00:00 | | 2006-07-07 | 1,034,500 | 95.00 | 95.40 | 94.25 | 95.00 | 00:00:00 | | 2006-07-10 | 704,200 | 94.65 | 96.50 | 94.35 | 96.25 | 00:00:00 | | 2006-07-11 | 2,038,700 | 95.45 | 95.80 | 93.35 | 94.00 | 00:00:00 | | 2006-07-12 | 1,744,200 | 94.85 | 96.35 | 94.40 | 95.75 | 00:00:00 | | 2006-07-13 | 1,488,300 | 94.90 | 94.90 | 92.35 | 92.90 | 00:00:00 | | 2006-07-14 | 872,400 | 91.95 | 93.25 | 90.75 | 91.25 | 00:00:00 | | 2006-07-17 | 1,087,200 | 90.65 | 91.25 | 89.30 | 90.00 | 00:00:00 | | 2006-07-18 | 1,026,800 | 89.95 | 90.60 | 88.60 | 88.95 | 00:00:00 | | 2006-07-19 | 1,371,700 | 88.95 | 90.90 | 88.90 | 90.90 | 00:00:00 | | 2006-07-20 | 789,300 | 92.10 | 92.80 | 91.50 | 91.85 | 00:00:00 | | 2006-07-21 | 809,100 | 91.55 | 92.35 | 90.00 | 90.15 | 00:00:00 | | 2006-07-24 | 757,600 | 90.10 | 92.70 | 89.75 | 92.30 | 00:00:00 | | 2006-07-25 | 1,020,300 | 92.60 | 94.30 | 92.50 | 93.90 | 00:00:00 | | 2006-07-26 | 1,035,200 | 94.35 | 94.80 | 93.30 | 93.70 | 00:00:00 | | 2006-07-27 | 649,000 | 94.50 | 94.65 | 94.00 | 94.60 | 00:00:00 | | 2006-07-28 | 1,027,800 | 93.90 | 94.80 | 92.80 | 94.75 | 00:00:00 | | 2006-07-31 | 547,300 | 94.50 | 95.10 | 94.20 | 94.70 | 00:00:00 | | 2006-08-01 | 794,300 | 94.45 | 94.95 | 93.10 | 93.55 | 00:00:00 | | 2006-08-02 | 1,805,600 | 94.85 | 97.50 | 94.55 | 96.95 | 00:00:00 | | 2006-08-03 | 1,152,300 | 97.45 | 97.70 | 95.50 | 95.90 | 00:00:00 | | 2006-08-04 | 1,139,900 | 96.55 | 98.50 | 96.05 | 98.10 | 00:00:00 | | 2006-08-07 | 782,700 | 96.85 | 97.35 | 95.90 | 96.45 | 00:00:00 | | 2006-08-08 | 495,100 | 96.50 | 97.40 | 96.45 | 96.90 | 00:00:00 | | 2006-08-09 | 909,600 | 96.90 | 97.50 | 96.30 | 97.10 | 00:00:00 | | 2006-08-10 | 1,078,800 | 96.10 | 96.45 | 95.00 | 95.35 | 00:00:00 | | 2006-08-11 | 471,300 | 95.55 | 96.00 | 94.90 | 95.40 | 00:00:00 | | 2006-08-14 | 519,700 | 96.20 | 96.75 | 95.65 | 96.60 | 00:00:00 | | 2006-08-15 | 527,600 | 96.50 | 97.50 | 96.15 | 97.30 | 00:00:00 | | 2006-08-16 | 881,600 | 97.30 | 98.75 | 97.30 | 98.45 | 00:00:00 | | 2006-08-17 | 820,500 | 98.40 | 99.75 | 98.05 | 99.60 | 00:00:00 | | 2006-08-18 | 971,000 | 99.80 | 100.90 | 99.25 | 99.95 | 00:00:00 | | 2006-08-21 | 776,700 | 99.70 | 101.20 | 99.15 | 100.20 | 00:00:00 | | 2006-08-22 | 1,163,800 | 101.10 | 102.30 | 100.40 | 101.60 | 00:00:00 | | 2006-08-23 | 761,100 | 101.30 | 102.00 | 99.30 | 99.60 | 00:00:00 | | 2006-08-24 | 943,300 | 99.25 | 99.90 | 98.30 | 99.30 | 00:00:00 | | 2006-08-25 | 592,300 | 99.75 | 99.90 | 98.95 | 99.55 | 00:00:00 | | 2006-08-28 | 367,100 | 99.50 | 99.90 | 98.40 | 99.90 | 00:00:00 | | 2006-08-29 | 662,700 | 99.90 | 100.50 | 99.30 | 100.00 | 00:00:00 | | 2006-08-30 | 643,200 | 100.20 | 101.10 | 100.20 | 100.90 | 00:00:00 | | 2006-08-31 | 671,500 | 101.00 | 101.40 | 99.95 | 100.50 | 00:00:00 | | 2006-09-01 | 651,100 | 100.40 | 102.10 | 100.40 | 101.50 | 00:00:00 | | 2006-09-04 | 959,900 | 101.90 | 103.30 | 101.80 | 103.00 | 00:00:00 | | 2006-09-05 | 515,300 | 103.00 | 103.10 | 101.70 | 102.20 | 00:00:00 | | 2006-09-06 | 570,200 | 102.30 | 102.90 | 101.30 | 102.00 | 00:00:00 | | 2006-09-07 | 1,566,600 | 101.00 | 101.50 | 99.75 | 100.90 | 00:00:00 | | 2006-09-08 | 722,500 | 101.30 | 101.60 | 100.10 | 100.30 | 00:00:00 | | 2006-09-11 | 1,057,500 | 99.55 | 99.70 | 98.10 | 99.45 | 00:00:00 | | 2006-09-12 | 956,700 | 99.70 | 101.10 | 98.95 | 101.00 | 00:00:00 | | 2006-09-13 | 1,186,200 | 101.30 | 102.00 | 100.70 | 102.00 | 00:00:00 | | 2006-09-14 | 1,031,600 | 102.00 | 102.40 | 100.10 | 101.00 | 00:00:00 | | 2006-09-15 | 1,481,200 | 101.30 | 102.00 | 100.70 | 101.30 | 00:00:00 | | 2006-09-18 | 519,100 | 101.80 | 102.00 | 101.00 | 101.70 | 00:00:00 | | 2006-09-19 | 777,600 | 101.50 | 102.10 | 100.20 | 101.10 | 00:00:00 | | 2006-09-20 | 725,600 | 101.10 | 102.30 | 100.60 | 102.10 | 00:00:00 | | 2006-09-21 | 669,200 | 102.20 | 102.80 | 101.80 | 102.40 | 00:00:00 | | 2006-09-22 | 710,600 | 101.50 | 102.00 | 100.60 | 100.90 | 00:00:00 | | 2006-09-25 | 602,500 | 101.00 | 101.80 | 100.20 | 100.90 | 00:00:00 | | 2006-09-26 | 743,100 | 101.30 | 102.20 | 100.90 | 101.80 | 00:00:00 | | 2006-09-27 | 1,017,500 | 101.50 | 101.80 | 100.20 | 101.50 | 00:00:00 | | 2006-09-28 | 660,500 | 101.10 | 101.90 | 100.90 | 101.70 | 00:00:00 | | 2006-09-29 | 463,300 | 101.60 | 102.30 | 101.30 | 101.80 | 00:00:00 | | 2006-10-02 | 527,100 | 101.90 | 102.70 | 101.70 | 102.20 | 00:00:00 | | 2006-10-03 | 416,900 | 102.20 | 102.20 | 101.40 | 102.00 | 00:00:00 | | 2006-10-04 | 425,900 | 102.10 | 102.80 | 101.60 | 102.70 | 00:00:00 | | 2006-10-05 | 432,100 | 102.80 | 103.10 | 102.30 | 102.90 | 00:00:00 | | 2006-10-06 | 513,500 | 103.00 | 103.50 | 102.20 | 103.20 | 00:00:00 | | 2006-10-09 | 344,400 | 102.80 | 102.90 | 101.70 | 102.70 | 00:00:00 | | 2006-10-10 | 633,200 | 103.00 | 104.00 | 102.60 | 103.70 | 00:00:00 | | 2006-10-11 | 1,046,900 | 103.20 | 105.40 | 103.00 | 105.10 | 00:00:00 | | 2006-10-12 | 681,900 | 104.60 | 106.00 | 104.30 | 105.60 | 00:00:00 | | 2006-10-13 | 756,700 | 105.20 | 106.30 | 105.10 | 106.10 | 00:00:00 | | 2006-10-16 | 622,700 | 106.10 | 106.70 | 106.00 | 106.30 | 00:00:00 | | 2006-10-17 | 674,600 | 105.60 | 106.50 | 105.10 | 105.30 | 00:00:00 | | 2006-10-18 | 914,500 | 105.40 | 106.80 | 105.20 | 106.10 | 00:00:00 | | 2006-10-19 | 627,100 | 105.20 | 106.80 | 105.20 | 106.40 | 00:00:00 | | 2006-10-20 | 949,600 | 106.40 | 106.80 | 105.40 | 106.00 | 00:00:00 | | 2006-10-23 | 674,500 | 106.40 | 106.50 | 105.20 | 106.10 | 00:00:00 | | 2006-10-24 | 764,800 | 105.90 | 106.20 | 104.70 | 105.70 | 00:00:00 | | 2006-10-25 | 568,000 | 105.50 | 106.50 | 105.40 | 106.50 | 00:00:00 | | 2006-10-26 | 771,800 | 106.60 | 107.10 | 106.30 | 106.60 | 00:00:00 | | 2006-10-27 | 722,000 | 106.50 | 107.00 | 105.30 | 106.00 | 00:00:00 | | 2006-10-30 | 615,100 | 105.40 | 105.80 | 104.70 | 105.40 | 00:00:00 | | 2006-10-31 | 536,500 | 105.30 | 106.00 | 105.10 | 105.30 | 00:00:00 | | 2006-11-01 | 742,600 | 105.10 | 105.80 | 104.60 | 104.90 | 00:00:00 | | 2006-11-02 | 1,252,600 | 104.60 | 104.90 | 102.90 | 103.20 | 00:00:00 | | 2006-11-03 | 857,400 | 103.30 | 105.50 | 103.30 | 105.10 | 00:00:00 | | 2006-11-06 | 641,800 | 105.70 | 106.40 | 105.40 | 106.30 | 00:00:00 | | 2006-11-07 | 590,500 | 106.20 | 106.40 | 105.40 | 106.30 | 00:00:00 | | 2006-11-08 | 595,700 | 105.80 | 106.50 | 105.20 | 106.50 | 00:00:00 | | 2006-11-09 | 1,813,200 | 106.70 | 110.00 | 106.30 | 109.60 | 00:00:00 | | 2006-11-10 | 893,900 | 109.50 | 110.60 | 108.50 | 110.20 | 00:00:00 | | 2006-11-13 | 943,800 | 110.00 | 111.90 | 109.70 | 111.40 | 00:00:00 | | 2006-11-14 | 730,900 | 111.10 | 111.70 | 110.10 | 110.80 | 00:00:00 | | 2006-11-15 | 658,300 | 111.30 | 111.70 | 110.50 | 111.20 | 00:00:00 | | 2006-11-16 | 635,600 | 111.00 | 112.30 | 111.00 | 112.20 | 00:00:00 | | 2006-11-17 | 1,053,500 | 112.00 | 112.50 | 110.00 | 110.10 | 00:00:00 | | 2006-11-20 | 749,300 | 109.90 | 110.20 | 109.30 | 110.00 | 00:00:00 | | 2006-11-21 | 478,400 | 109.90 | 110.60 | 109.60 | 110.30 | 00:00:00 | | 2006-11-22 | 700,600 | 111.00 | 112.40 | 110.70 | 110.90 | 00:00:00 | | 2006-11-23 | 442,500 | 111.20 | 111.50 | 110.20 | 111.00 | 00:00:00 | | 2006-11-24 | 801,300 | 110.80 | 110.80 | 109.50 | 110.10 | 00:00:00 | | 2006-11-27 | 1,065,200 | 109.50 | 110.00 | 107.30 | 107.60 | 00:00:00 | | 2006-11-28 | 846,400 | 107.10 | 107.90 | 106.30 | 107.20 | 00:00:00 | | 2006-11-29 | 1,227,800 | 108.10 | 109.80 | 107.60 | 109.60 | 00:00:00 | | 2006-11-30 | 906,100 | 109.60 | 110.70 | 109.10 | 109.70 | 00:00:00 | | 2006-12-01 | 1,154,300 | 109.70 | 110.40 | 107.80 | 108.30 | 00:00:00 | | 2006-12-04 | 878,200 | 109.00 | 109.10 | 107.40 | 108.50 | 00:00:00 | | 2006-12-05 | 1,025,400 | 108.90 | 110.00 | 107.90 | 109.90 | 00:00:00 | | 2006-12-06 | 819,600 | 109.90 | 110.50 | 109.20 | 109.90 | 00:00:00 | | 2006-12-07 | 880,900 | 109.20 | 111.50 | 109.20 | 109.90 | 00:00:00 | | 2006-12-08 | 593,600 | 109.40 | 110.40 | 108.30 | 109.90 | 00:00:00 | | 2006-12-11 | 959,000 | 109.70 | 110.70 | 109.30 | 110.60 | 00:00:00 | | 2006-12-12 | 725,300 | 110.90 | 110.90 | 110.00 | 110.50 | 00:00:00 | | 2006-12-13 | 796,300 | 110.80 | 111.10 | 110.20 | 110.70 | 00:00:00 | | 2006-12-14 | 923,400 | 111.40 | 112.10 | 111.00 | 112.00 | 00:00:00 | | 2006-12-15 | 1,275,100 | 112.00 | 113.90 | 111.60 | 113.50 | 00:00:00 | | 2006-12-18 | 860,300 | 112.90 | 114.70 | 112.50 | 114.30 | 00:00:00 | | 2006-12-19 | 883,600 | 113.90 | 114.30 | 112.50 | 113.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
