|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-19 | 883,600 | 113.90 | 114.30 | 112.50 | 113.50 | 00:00:00 | | 2006-12-20 | 1,014,000 | 113.70 | 115.00 | 113.60 | 114.00 | 00:00:00 | | 2006-12-21 | 738,000 | 113.50 | 114.60 | 112.80 | 114.30 | 00:00:00 | | 2006-12-22 | 549,000 | 113.90 | 114.10 | 113.00 | 113.50 | 00:00:00 | | 2006-12-25 | 0 | 113.50 | 113.50 | 113.50 | 113.50 | 00:00:00 | | 2006-12-26 | 0 | 113.50 | 113.50 | 113.50 | 113.50 | 00:00:00 | | 2006-12-27 | 461,400 | 113.70 | 113.90 | 113.10 | 113.90 | 00:00:00 | | 2006-12-28 | 455,700 | 113.70 | 114.20 | 112.70 | 113.30 | 00:00:00 | | 2006-12-29 | 367,300 | 113.40 | 113.90 | 112.70 | 112.70 | 00:00:00 | | 2007-01-01 | 0 | 112.70 | 112.70 | 112.70 | 112.70 | 00:00:00 | | 2007-01-02 | 623,900 | 112.80 | 115.80 | 112.80 | 115.60 | 00:00:00 | | 2007-01-03 | 485,900 | 115.30 | 115.30 | 114.10 | 115.00 | 00:00:00 | | 2007-01-04 | 487,700 | 114.60 | 115.00 | 113.40 | 114.40 | 00:00:00 | | 2007-01-05 | 579,600 | 114.00 | 114.40 | 112.50 | 112.50 | 00:00:00 | | 2007-01-08 | 610,700 | 112.90 | 113.60 | 112.40 | 112.60 | 00:00:00 | | 2007-01-09 | 1,274,600 | 113.60 | 114.40 | 112.50 | 112.50 | 00:00:00 | | 2007-01-10 | 747,500 | 111.80 | 112.10 | 110.90 | 111.10 | 00:00:00 | | 2007-01-11 | 978,000 | 111.70 | 113.10 | 111.20 | 112.70 | 00:00:00 | | 2007-01-12 | 682,500 | 113.10 | 114.10 | 112.20 | 113.00 | 00:00:00 | | 2007-01-15 | 291,600 | 113.40 | 113.80 | 113.20 | 113.40 | 00:00:00 | | 2007-01-16 | 440,000 | 113.40 | 113.70 | 112.50 | 112.90 | 00:00:00 | | 2007-01-17 | 461,200 | 113.20 | 113.40 | 112.00 | 112.50 | 00:00:00 | | 2007-01-18 | 895,200 | 113.00 | 114.00 | 112.90 | 113.50 | 00:00:00 | | 2007-01-19 | 716,800 | 113.20 | 115.20 | 113.10 | 114.70 | 00:00:00 | | 2007-01-22 | 872,700 | 114.90 | 116.40 | 114.00 | 114.60 | 00:00:00 | | 2007-01-23 | 865,600 | 115.00 | 116.00 | 114.30 | 115.70 | 00:00:00 | | 2007-01-24 | 865,800 | 116.20 | 118.00 | 115.90 | 117.80 | 00:00:00 | | 2007-01-25 | 694,700 | 118.50 | 118.50 | 116.20 | 117.00 | 00:00:00 | | 2007-01-26 | 672,500 | 116.20 | 116.50 | 115.30 | 115.90 | 00:00:00 | | 2007-01-29 | 433,500 | 116.40 | 117.30 | 116.10 | 116.70 | 00:00:00 | | 2007-01-30 | 560,400 | 118.00 | 118.60 | 116.90 | 117.70 | 00:00:00 | | 2007-01-31 | 612,200 | 117.60 | 118.30 | 116.30 | 117.50 | 00:00:00 | | 2007-02-01 | 654,400 | 118.90 | 118.90 | 117.30 | 117.50 | 00:00:00 | | 2007-02-02 | 520,500 | 117.90 | 119.10 | 117.30 | 118.30 | 00:00:00 | | 2007-02-05 | 422,000 | 118.40 | 118.40 | 117.40 | 117.90 | 00:00:00 | | 2007-02-06 | 549,600 | 117.90 | 119.00 | 117.60 | 117.90 | 00:00:00 | | 2007-02-07 | 486,900 | 118.30 | 118.40 | 117.40 | 117.90 | 00:00:00 | | 2007-02-08 | 805,100 | 117.90 | 118.70 | 116.00 | 117.00 | 00:00:00 | | 2007-02-09 | 901,100 | 117.40 | 118.30 | 116.50 | 116.80 | 00:00:00 | | 2007-02-12 | 779,200 | 116.20 | 116.20 | 114.30 | 114.60 | 00:00:00 | | 2007-02-13 | 792,800 | 115.00 | 116.10 | 114.60 | 116.10 | 00:00:00 | | 2007-02-14 | 655,400 | 116.80 | 117.40 | 116.00 | 117.40 | 00:00:00 | | 2007-02-15 | 461,500 | 117.40 | 117.40 | 115.90 | 116.30 | 00:00:00 | | 2007-02-16 | 712,200 | 116.30 | 117.40 | 115.00 | 115.50 | 00:00:00 | | 2007-02-19 | 677,900 | 115.99 | 116.89 | 115.62 | 116.45 | 00:00:00 | | 2007-02-20 | 879,400 | 117.70 | 118.26 | 116.30 | 117.28 | 00:00:00 | | 2007-02-21 | 700,700 | 118.24 | 118.25 | 116.24 | 117.11 | 00:00:00 | | 2007-02-22 | 1,433,200 | 118.25 | 119.98 | 117.72 | 119.59 | 00:00:00 | | 2007-02-23 | 2,062,900 | 121.90 | 122.90 | 117.50 | 117.78 | 00:00:00 | | 2007-02-26 | 957,800 | 118.56 | 118.92 | 117.50 | 118.88 | 00:00:00 | | 2007-02-27 | 1,752,900 | 118.08 | 118.08 | 113.35 | 113.35 | 00:00:00 | | 2007-02-28 | 2,785,800 | 111.00 | 115.84 | 108.50 | 113.05 | 00:00:00 | | 2007-03-01 | 2,812,900 | 113.00 | 113.87 | 109.02 | 110.66 | 00:00:00 | | 2007-03-02 | 1,667,800 | 111.43 | 112.60 | 109.02 | 109.45 | 00:00:00 | | 2007-03-05 | 1,697,700 | 106.70 | 109.98 | 106.40 | 109.52 | 00:00:00 | | 2007-03-06 | 1,464,200 | 111.30 | 112.25 | 110.26 | 111.43 | 00:00:00 | | 2007-03-07 | 1,447,500 | 112.00 | 113.30 | 111.04 | 112.60 | 00:00:00 | | 2007-03-08 | 1,170,500 | 113.76 | 114.40 | 112.20 | 114.25 | 00:00:00 | | 2007-03-09 | 1,190,800 | 114.24 | 115.00 | 112.65 | 114.45 | 00:00:00 | | 2007-03-12 | 1,001,400 | 114.54 | 115.90 | 113.67 | 114.00 | 00:00:00 | | 2007-03-13 | 1,103,300 | 113.99 | 114.62 | 113.07 | 113.11 | 00:00:00 | | 2007-03-14 | 1,906,000 | 110.90 | 112.00 | 110.20 | 110.50 | 00:00:00 | | 2007-03-15 | 1,274,900 | 112.01 | 112.67 | 111.10 | 112.57 | 00:00:00 | | 2007-03-16 | 1,758,500 | 111.32 | 113.25 | 110.81 | 112.65 | 00:00:00 | | 2007-03-19 | 828,100 | 113.50 | 114.37 | 112.78 | 114.10 | 00:00:00 | | 2007-03-20 | 872,200 | 114.59 | 114.94 | 112.54 | 114.92 | 00:00:00 | | 2007-03-21 | 843,300 | 115.00 | 116.37 | 114.25 | 116.37 | 00:00:00 | | 2007-03-22 | 1,129,500 | 117.90 | 118.48 | 116.30 | 117.36 | 00:00:00 | | 2007-03-23 | 1,024,700 | 116.65 | 118.40 | 116.62 | 118.32 | 00:00:00 | | 2007-03-26 | 1,072,100 | 118.00 | 119.17 | 117.12 | 117.83 | 00:00:00 | | 2007-03-27 | 1,030,100 | 118.03 | 119.06 | 117.83 | 118.40 | 00:00:00 | | 2007-03-28 | 924,900 | 117.30 | 117.85 | 115.90 | 116.30 | 00:00:00 | | 2007-03-29 | 713,000 | 117.16 | 118.00 | 116.48 | 117.67 | 00:00:00 | | 2007-03-30 | 731,200 | 117.31 | 118.90 | 116.70 | 117.69 | 00:00:00 | | 2007-04-02 | 964,200 | 117.30 | 117.73 | 116.30 | 117.41 | 00:00:00 | | 2007-04-03 | 1,021,500 | 117.89 | 120.14 | 117.23 | 119.90 | 00:00:00 | | 2007-04-04 | 895,900 | 120.86 | 120.86 | 118.86 | 120.20 | 00:00:00 | | 2007-04-05 | 716,100 | 120.20 | 120.20 | 118.50 | 119.32 | 00:00:00 | | 2007-04-06 | 0 | 119.32 | 119.32 | 119.32 | 119.32 | 00:00:00 | | 2007-04-09 | 0 | 119.32 | 119.32 | 119.32 | 119.32 | 00:00:00 | | 2007-04-10 | 1,320,200 | 119.58 | 119.67 | 118.16 | 119.00 | 00:00:00 | | 2007-04-11 | 808,400 | 118.66 | 119.53 | 118.08 | 118.43 | 00:00:00 | | 2007-04-12 | 861,400 | 117.83 | 118.40 | 116.71 | 117.75 | 00:00:00 | | 2007-04-13 | 696,500 | 117.59 | 117.99 | 116.62 | 117.53 | 00:00:00 | | 2007-04-16 | 828,000 | 118.46 | 118.97 | 117.70 | 118.78 | 00:00:00 | | 2007-04-17 | 961,500 | 118.50 | 118.52 | 116.92 | 117.81 | 00:00:00 | | 2007-04-18 | 1,231,700 | 117.50 | 117.81 | 115.30 | 116.26 | 00:00:00 | | 2007-04-19 | 1,243,700 | 115.10 | 116.70 | 114.07 | 116.66 | 00:00:00 | | 2007-04-20 | 1,293,000 | 116.99 | 117.72 | 116.02 | 117.05 | 00:00:00 | | 2007-04-23 | 970,200 | 117.70 | 117.90 | 116.50 | 117.42 | 00:00:00 | | 2007-04-24 | 1,463,900 | 117.90 | 117.90 | 114.60 | 115.39 | 00:00:00 | | 2007-04-25 | 1,023,600 | 115.39 | 116.68 | 114.90 | 116.48 | 00:00:00 | | 2007-04-26 | 594,600 | 117.39 | 117.44 | 116.38 | 116.68 | 00:00:00 | | 2007-04-27 | 1,320,900 | 117.09 | 118.11 | 116.93 | 117.36 | 00:00:00 | | 2007-04-30 | 1,282,000 | 117.62 | 120.00 | 117.60 | 119.70 | 00:00:00 | | 2007-05-01 | 0 | 119.70 | 119.70 | 119.70 | 119.70 | 00:00:00 | | 2007-05-02 | 1,347,700 | 120.45 | 121.79 | 120.20 | 121.51 | 00:00:00 | | 2007-05-03 | 2,060,200 | 125.00 | 126.03 | 123.01 | 124.47 | 00:00:00 | | 2007-05-04 | 1,235,300 | 124.24 | 125.70 | 123.54 | 125.34 | 00:00:00 | | 2007-05-07 | 770,500 | 126.00 | 126.50 | 125.30 | 126.39 | 00:00:00 | | 2007-05-08 | 1,436,100 | 126.30 | 127.29 | 125.07 | 126.93 | 00:00:00 | | 2007-05-09 | 1,027,100 | 127.35 | 127.75 | 125.30 | 126.36 | 00:00:00 | | 2007-05-10 | 1,010,200 | 126.04 | 126.57 | 125.29 | 125.77 | 00:00:00 | | 2007-05-11 | 1,128,200 | 124.40 | 126.05 | 123.10 | 126.05 | 00:00:00 | | 2007-05-14 | 764,600 | 126.29 | 126.49 | 125.40 | 126.00 | 00:00:00 | | 2007-05-15 | 756,900 | 125.93 | 126.64 | 125.30 | 126.55 | 00:00:00 | | 2007-05-16 | 613,200 | 127.00 | 127.19 | 125.81 | 126.76 | 00:00:00 | | 2007-05-17 | 521,200 | 126.80 | 127.78 | 126.80 | 127.62 | 00:00:00 | | 2007-05-18 | 1,042,400 | 127.62 | 129.54 | 126.64 | 129.41 | 00:00:00 | | 2007-05-21 | 1,024,800 | 128.90 | 131.15 | 128.57 | 130.60 | 00:00:00 | | 2007-05-22 | 964,400 | 130.60 | 131.38 | 129.62 | 131.24 | 00:00:00 | | 2007-05-23 | 917,200 | 131.90 | 132.24 | 130.68 | 131.24 | 00:00:00 | | 2007-05-24 | 1,057,100 | 130.83 | 132.24 | 128.82 | 131.00 | 00:00:00 | | 2007-05-25 | 1,247,200 | 128.29 | 128.29 | 126.24 | 126.56 | 00:00:00 | | 2007-05-28 | 285,000 | 127.04 | 127.28 | 126.54 | 126.56 | 00:00:00 | | 2007-05-29 | 980,900 | 126.88 | 128.42 | 126.61 | 128.40 | 00:00:00 | | 2007-05-30 | 918,700 | 127.69 | 127.87 | 126.55 | 127.34 | 00:00:00 | | 2007-05-31 | 921,900 | 127.81 | 128.74 | 127.08 | 128.62 | 00:00:00 | | 2007-06-01 | 1,336,800 | 129.00 | 131.79 | 128.60 | 131.51 | 00:00:00 | | 2007-06-04 | 834,500 | 131.60 | 131.98 | 130.69 | 131.32 | 00:00:00 | | 2007-06-05 | 723,600 | 131.32 | 131.79 | 130.10 | 130.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
