|
 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 | | 2007-06-05 | 723,600 | 131.32 | 131.79 | 130.10 | 130.43 | 00:00:00 | | 2007-06-06 | 1,191,400 | 130.43 | 130.47 | 126.31 | 126.47 | 00:00:00 | | 2007-06-07 | 1,204,400 | 126.76 | 127.09 | 123.55 | 124.71 | 00:00:00 | | 2007-06-08 | 1,297,000 | 123.09 | 125.92 | 122.77 | 125.28 | 00:00:00 | | 2007-06-11 | 625,200 | 126.87 | 126.87 | 125.28 | 126.30 | 00:00:00 | | 2007-06-12 | 1,313,900 | 126.50 | 126.50 | 123.40 | 124.34 | 00:00:00 | | 2007-06-13 | 944,900 | 123.63 | 125.35 | 122.50 | 124.71 | 00:00:00 | | 2007-06-14 | 2,180,500 | 126.21 | 129.97 | 125.56 | 129.57 | 00:00:00 | | 2007-06-15 | 1,869,500 | 129.77 | 132.20 | 129.10 | 131.02 | 00:00:00 | | 2007-06-18 | 1,228,600 | 131.50 | 133.87 | 130.79 | 133.00 | 00:00:00 | | 2007-06-19 | 1,825,100 | 132.78 | 132.78 | 131.02 | 131.55 | 00:00:00 | | 2007-06-20 | 1,292,800 | 132.02 | 134.47 | 131.74 | 133.44 | 00:00:00 | | 2007-06-21 | 1,532,800 | 132.10 | 132.46 | 130.60 | 131.50 | 00:00:00 | | 2007-06-22 | 1,454,000 | 131.91 | 133.00 | 131.49 | 132.25 | 00:00:00 | | 2007-06-25 | 894,800 | 130.95 | 132.76 | 130.60 | 132.40 | 00:00:00 | | 2007-06-26 | 1,151,100 | 132.97 | 133.45 | 131.70 | 133.02 | 00:00:00 | | 2007-06-27 | 1,297,400 | 133.00 | 133.08 | 131.46 | 132.16 | 00:00:00 | | 2007-06-28 | 1,288,000 | 132.94 | 134.45 | 132.70 | 133.42 | 00:00:00 | | 2007-06-29 | 1,050,600 | 134.40 | 135.40 | 133.13 | 135.40 | 00:00:00 | | 2007-07-02 | 945,500 | 134.40 | 136.32 | 133.82 | 135.80 | 00:00:00 | | 2007-07-03 | 840,400 | 136.22 | 137.20 | 135.74 | 135.91 | 00:00:00 | | 2007-07-04 | 568,800 | 135.91 | 136.42 | 135.07 | 135.91 | 00:00:00 | | 2007-07-05 | 1,124,100 | 135.67 | 135.90 | 133.55 | 133.70 | 00:00:00 | | 2007-07-06 | 666,900 | 134.42 | 134.80 | 133.76 | 134.80 | 00:00:00 | | 2007-07-09 | 556,700 | 134.90 | 135.50 | 134.51 | 134.99 | 00:00:00 | | 2007-07-10 | 655,100 | 134.99 | 135.50 | 133.10 | 133.66 | 00:00:00 | | 2007-07-11 | 1,036,700 | 132.50 | 133.27 | 130.61 | 131.77 | 00:00:00 | | 2007-07-12 | 987,900 | 131.77 | 134.54 | 130.56 | 134.54 | 00:00:00 | | 2007-07-13 | 680,500 | 135.47 | 135.59 | 133.20 | 133.81 | 00:00:00 | | 2007-07-16 | 405,400 | 134.00 | 134.64 | 133.45 | 133.81 | 00:00:00 | | 2007-07-17 | 861,300 | 133.74 | 133.86 | 131.30 | 132.70 | 00:00:00 | | 2007-07-18 | 540,100 | 131.46 | 132.25 | 130.77 | 130.77 | 00:00:00 | | 2007-07-19 | 909,600 | 132.25 | 132.25 | 129.33 | 131.54 | 00:00:00 | | 2007-07-20 | 1,605,100 | 131.01 | 131.01 | 126.25 | 126.75 | 00:00:00 | | 2007-07-23 | 919,700 | 126.03 | 129.31 | 126.03 | 129.28 | 00:00:00 | | 2007-07-24 | 942,200 | 128.28 | 129.54 | 127.20 | 127.35 | 00:00:00 | | 2007-07-25 | 1,210,300 | 127.00 | 127.46 | 123.71 | 125.05 | 00:00:00 | | 2007-07-26 | 1,282,100 | 125.69 | 126.23 | 120.78 | 121.40 | 00:00:00 | | 2007-07-27 | 1,255,800 | 120.25 | 123.39 | 120.02 | 121.15 | 00:00:00 | | 2007-07-30 | 1,110,500 | 121.99 | 123.61 | 120.68 | 121.76 | 00:00:00 | | 2007-07-31 | 1,024,500 | 123.01 | 125.48 | 122.67 | 125.32 | 00:00:00 | | 2007-08-01 | 1,156,500 | 122.43 | 124.47 | 121.62 | 123.20 | 00:00:00 | | 2007-08-02 | 1,230,900 | 126.70 | 126.70 | 123.10 | 125.20 | 00:00:00 | | 2007-08-03 | 1,329,200 | 126.05 | 126.05 | 120.10 | 120.10 | 00:00:00 | | 2007-08-06 | 1,796,800 | 119.27 | 119.27 | 116.40 | 117.81 | 00:00:00 | | 2007-08-07 | 1,693,900 | 119.04 | 121.25 | 119.04 | 120.92 | 00:00:00 | | 2007-08-08 | 1,559,100 | 122.02 | 122.56 | 119.78 | 121.71 | 00:00:00 | | 2007-08-09 | 1,729,700 | 122.50 | 122.50 | 115.65 | 117.30 | 00:00:00 | | 2007-08-10 | 1,848,600 | 116.00 | 116.70 | 111.95 | 113.12 | 00:00:00 | | 2007-08-13 | 1,516,500 | 114.66 | 117.49 | 114.51 | 116.39 | 00:00:00 | | 2007-08-14 | 857,200 | 115.11 | 116.88 | 114.26 | 114.93 | 00:00:00 | | 2007-08-15 | 811,700 | 113.23 | 114.65 | 112.71 | 114.24 | 00:00:00 | | 2007-08-16 | 2,340,100 | 111.66 | 112.46 | 108.43 | 108.43 | 00:00:00 | | 2007-08-17 | 2,506,900 | 108.00 | 111.11 | 106.40 | 108.95 | 00:00:00 | | 2007-08-20 | 1,501,000 | 110.68 | 111.33 | 108.07 | 109.08 | 00:00:00 | | 2007-08-21 | 1,450,300 | 109.45 | 110.35 | 107.20 | 109.90 | 00:00:00 | | 2007-08-22 | 1,684,100 | 110.86 | 111.94 | 110.05 | 111.04 | 00:00:00 | | 2007-08-23 | 1,750,400 | 113.00 | 115.17 | 112.65 | 113.48 | 00:00:00 | | 2007-08-24 | 781,800 | 113.00 | 115.44 | 112.92 | 115.09 | 00:00:00 | | 2007-08-27 | 710,200 | 116.17 | 116.44 | 114.54 | 114.65 | 00:00:00 | | 2007-08-28 | 970,900 | 114.50 | 114.96 | 112.00 | 112.25 | 00:00:00 | | 2007-08-29 | 1,064,500 | 111.00 | 112.83 | 110.68 | 111.60 | 00:00:00 | | 2007-08-30 | 1,112,300 | 112.93 | 113.57 | 111.16 | 112.95 | 00:00:00 | | 2007-08-31 | 1,206,700 | 114.33 | 114.97 | 113.51 | 113.99 | 00:00:00 | | 2007-09-03 | 702,700 | 114.86 | 115.54 | 114.00 | 114.61 | 00:00:00 | | 2007-09-04 | 1,016,300 | 114.30 | 115.20 | 113.70 | 114.94 | 00:00:00 | | 2007-09-05 | 1,243,200 | 115.12 | 115.12 | 112.27 | 112.28 | 00:00:00 | | 2007-09-06 | 1,672,400 | 113.10 | 114.18 | 110.50 | 111.80 | 00:00:00 | | 2007-09-07 | 1,760,000 | 111.50 | 112.31 | 107.29 | 107.50 | 00:00:00 | | 2007-09-10 | 1,353,600 | 107.88 | 108.71 | 105.55 | 105.90 | 00:00:00 | | 2007-09-11 | 1,378,100 | 107.40 | 109.57 | 106.19 | 109.37 | 00:00:00 | | 2007-09-12 | 1,262,700 | 109.35 | 110.35 | 108.10 | 109.63 | 00:00:00 | | 2007-09-13 | 1,561,100 | 109.66 | 110.25 | 108.91 | 109.78 | 00:00:00 | | 2007-09-14 | 930,800 | 109.70 | 109.79 | 107.60 | 108.62 | 00:00:00 | | 2007-09-17 | 1,751,500 | 108.92 | 108.92 | 104.73 | 104.77 | 00:00:00 | | 2007-09-18 | 1,971,100 | 104.01 | 108.40 | 103.66 | 108.33 | 00:00:00 | | 2007-09-19 | 2,461,700 | 111.85 | 113.92 | 110.91 | 112.46 | 00:00:00 | | 2007-09-20 | 1,817,900 | 112.00 | 112.00 | 108.99 | 109.90 | 00:00:00 | | 2007-09-21 | 5,016,700 | 108.82 | 110.62 | 108.27 | 109.09 | 00:00:00 | | 2007-09-24 | 1,827,500 | 109.10 | 110.33 | 108.52 | 108.52 | 00:00:00 | | 2007-09-25 | 2,127,800 | 108.89 | 109.00 | 104.65 | 105.73 | 00:00:00 | | 2007-09-26 | 971,400 | 106.37 | 107.60 | 105.50 | 106.57 | 00:00:00 | | 2007-09-27 | 1,461,500 | 108.30 | 109.06 | 107.80 | 108.49 | 00:00:00 | | 2007-09-28 | 877,200 | 108.76 | 109.70 | 107.96 | 108.65 | 00:00:00 | | 2007-10-01 | 1,251,200 | 108.64 | 109.64 | 106.68 | 109.00 | 00:00:00 | | 2007-10-02 | 1,973,500 | 110.29 | 112.98 | 110.01 | 112.43 | 00:00:00 | | 2007-10-03 | 1,485,500 | 113.10 | 115.20 | 112.40 | 115.00 | 00:00:00 | | 2007-10-04 | 1,237,100 | 114.13 | 116.72 | 113.72 | 115.53 | 00:00:00 | | 2007-10-05 | 1,384,300 | 115.50 | 117.30 | 114.90 | 117.15 | 00:00:00 | | 2007-10-08 | 782,600 | 117.20 | 117.30 | 116.44 | 116.62 | 00:00:00 | | 2007-10-09 | 635,600 | 116.64 | 116.91 | 115.50 | 116.91 | 00:00:00 | | 2007-10-10 | 1,372,700 | 117.20 | 119.36 | 116.93 | 118.48 | 00:00:00 | | 2007-10-11 | 772,100 | 119.07 | 120.00 | 118.67 | 118.93 | 00:00:00 | | 2007-10-12 | 948,000 | 117.55 | 117.89 | 115.90 | 117.61 | 00:00:00 | | 2007-10-15 | 633,000 | 117.53 | 118.90 | 116.99 | 117.35 | 00:00:00 | | 2007-10-16 | 1,233,800 | 116.49 | 117.81 | 115.05 | 115.90 | 00:00:00 | | 2007-10-17 | 1,170,400 | 115.60 | 118.40 | 115.20 | 117.15 | 00:00:00 | | 2007-10-18 | 1,284,200 | 117.43 | 118.21 | 115.10 | 115.52 | 00:00:00 | | 2007-10-19 | 1,040,000 | 115.48 | 116.20 | 113.87 | 114.15 | 00:00:00 | | 2007-10-22 | 1,212,600 | 113.54 | 112.45 | 110.27 | 111.14 | 00:00:00 | | 2007-10-23 | 1,057,300 | 111.47 | 113.33 | 110.86 | 111.35 | 00:00:00 | | 2007-10-24 | 1,082,600 | 111.00 | 113.37 | 110.59 | 111.57 | 00:00:00 | | 2007-10-25 | 489,000 | 112.94 | 113.20 | 111.78 | 112.50 | 00:00:00 | | 2007-10-26 | 786,200 | 112.69 | 113.76 | 110.88 | 113.21 | 00:00:00 | | 2007-10-29 | 670,400 | 114.00 | 114.50 | 111.91 | 113.18 | 00:00:00 | | 2007-10-30 | 859,500 | 112.99 | 113.15 | 110.79 | 111.46 | 00:00:00 | | 2007-10-31 | 726,500 | 111.01 | 112.90 | 110.45 | 112.25 | 00:00:00 | | 2007-11-01 | 758,700 | 112.05 | 112.80 | 109.55 | 110.42 | 00:00:00 | | 2007-11-02 | 1,090,600 | 109.38 | 110.00 | 107.82 | 108.85 | 00:00:00 | | 2007-11-05 | 553,000 | 107.85 | 108.94 | 107.38 | 108.28 | 00:00:00 | | 2007-11-06 | 923,900 | 107.81 | 110.00 | 107.75 | 109.36 | 00:00:00 | | 2007-11-07 | 1,320,900 | 111.00 | 112.23 | 108.60 | 109.34 | 00:00:00 | | 2007-11-08 | 2,070,500 | 108.12 | 111.49 | 107.50 | 108.75 | 00:00:00 | | 2007-11-09 | 1,013,300 | 109.47 | 110.00 | 106.60 | 107.97 | 00:00:00 | | 2007-11-12 | 1,226,400 | 109.01 | 110.70 | 108.43 | 110.28 | 00:00:00 | | 2007-11-13 | 1,095,000 | 110.00 | 111.41 | 109.12 | 110.58 | 00:00:00 | | 2007-11-14 | 1,116,600 | 111.60 | 112.47 | 111.10 | 111.90 | 00:00:00 | | 2007-11-15 | 703,600 | 111.81 | 112.34 | 109.86 | 110.35 | 00:00:00 | | 2007-11-16 | 874,000 | 110.00 | 110.03 | 108.31 | 108.49 | 00:00:00 | | 2007-11-19 | 1,557,800 | 108.51 | 109.67 | 104.00 | 104.34 | 00:00:00 | | 2007-11-20 | 1,228,500 | 104.64 | 105.87 | 102.54 | 105.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
