|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2007-11-20 | 1,228,500 | 104.64 | 105.87 | 102.54 | 105.31 | 00:00:00 | 2007-11-21 | 1,180,900 | 103.80 | 103.86 | 101.53 | 102.31 | 00:00:00 | 2007-11-22 | 811,200 | 104.35 | 105.11 | 102.42 | 103.10 | 00:00:00 | 2007-11-23 | 905,800 | 103.26 | 105.00 | 103.20 | 104.37 | 00:00:00 | 2007-11-26 | 1,212,600 | 105.59 | 105.88 | 102.86 | 103.49 | 00:00:00 | 2007-11-27 | 1,055,000 | 102.79 | 104.15 | 101.85 | 103.26 | 00:00:00 | 2007-11-28 | 2,002,800 | 103.23 | 104.75 | 99.51 | 103.91 | 00:00:00 | 2007-11-29 | 1,169,500 | 104.95 | 106.89 | 104.95 | 106.52 | 00:00:00 | 2007-11-30 | 1,294,200 | 106.59 | 109.49 | 105.68 | 108.87 | 00:00:00 | 2007-12-03 | 769,900 | 109.00 | 109.35 | 106.80 | 107.19 | 00:00:00 | 2007-12-04 | 1,348,100 | 106.91 | 107.49 | 103.41 | 104.18 | 00:00:00 | 2007-12-05 | 1,203,400 | 105.13 | 106.40 | 104.55 | 105.98 | 00:00:00 | 2007-12-06 | 892,400 | 107.04 | 107.99 | 105.87 | 106.69 | 00:00:00 | 2007-12-07 | 690,700 | 108.00 | 109.00 | 107.11 | 107.67 | 00:00:00 | 2007-12-10 | 6,643,700 | 110.00 | 124.00 | 109.13 | 121.75 | 00:00:00 | 2007-12-11 | 3,432,000 | 122.65 | 126.44 | 121.30 | 123.27 | 00:00:00 | 2007-12-12 | 1,681,500 | 121.02 | 125.37 | 120.61 | 124.85 | 00:00:00 | 2007-12-13 | 1,187,600 | 124.10 | 124.43 | 121.50 | 123.40 | 00:00:00 | 2007-12-14 | 1,173,300 | 123.26 | 125.20 | 122.51 | 124.68 | 00:00:00 | 2007-12-17 | 1,538,800 | 123.48 | 124.30 | 120.90 | 121.99 | 00:00:00 | 2007-12-18 | 1,727,000 | 121.50 | 122.90 | 119.88 | 121.09 | 00:00:00 | 2007-12-19 | 875,400 | 120.94 | 122.11 | 119.74 | 120.52 | 00:00:00 | 2007-12-20 | 1,225,300 | 120.46 | 122.00 | 119.73 | 120.92 | 00:00:00 | 2007-12-21 | 3,133,900 | 122.00 | 126.15 | 121.01 | 126.15 | 00:00:00 | 2007-12-24 | 413,700 | 125.05 | 127.40 | 125.05 | 126.35 | 00:00:00 | 2007-12-25 | 0 | 126.35 | 126.35 | 126.35 | 126.35 | 00:00:00 | 2007-12-26 | 0 | 126.35 | 126.35 | 126.35 | 126.35 | 00:00:00 | 2007-12-27 | 950,600 | 125.10 | 126.30 | 124.05 | 124.41 | 00:00:00 | 2007-12-28 | 603,200 | 123.60 | 125.57 | 123.01 | 124.20 | 00:00:00 | 2007-12-31 | 130,500 | 123.80 | 124.50 | 123.10 | 124.50 | 00:00:00 | 2008-01-01 | 0 | 124.50 | 124.50 | 124.50 | 124.50 | 00:00:00 | 2008-01-02 | 805,100 | 123.75 | 125.45 | 120.46 | 120.90 | 00:00:00 | 2008-01-03 | 1,140,100 | 120.11 | 121.87 | 117.51 | 118.89 | 00:00:00 | 2008-01-04 | 1,181,800 | 119.47 | 119.47 | 115.84 | 116.61 | 00:00:00 | 2008-01-07 | 1,681,300 | 115.66 | 116.33 | 113.90 | 115.05 | 00:00:00 | 2008-01-08 | 1,472,900 | 115.08 | 116.40 | 114.43 | 114.55 | 00:00:00 | 2008-01-09 | 2,702,700 | 113.40 | 113.75 | 110.50 | 111.40 | 00:00:00 | 2008-01-10 | 1,968,800 | 111.80 | 114.14 | 110.03 | 110.85 | 00:00:00 | 2008-01-11 | 1,436,300 | 110.75 | 113.16 | 110.61 | 112.68 | 00:00:00 | 2008-01-14 | 1,164,200 | 112.49 | 116.55 | 112.22 | 115.42 | 00:00:00 | 2008-01-15 | 1,743,300 | 115.57 | 117.30 | 113.55 | 113.71 | 00:00:00 | 2008-01-16 | 2,603,300 | 112.43 | 117.69 | 109.60 | 115.02 | 00:00:00 | 2008-01-17 | 1,678,400 | 115.04 | 117.00 | 113.72 | 114.00 | 00:00:00 | 2008-01-18 | 1,768,800 | 114.49 | 118.84 | 113.81 | 116.45 | 00:00:00 | 2008-01-21 | 2,395,800 | 114.00 | 114.13 | 109.20 | 110.50 | 00:00:00 | 2008-01-22 | 3,147,700 | 105.20 | 115.57 | 102.70 | 113.84 | 00:00:00 | 2008-01-23 | 3,107,300 | 115.05 | 116.90 | 108.22 | 110.76 | 00:00:00 | 2008-01-24 | 2,962,500 | 116.00 | 119.90 | 114.08 | 115.45 | 00:00:00 | 2008-01-25 | 1,814,200 | 117.70 | 117.72 | 112.00 | 112.43 | 00:00:00 | 2008-01-28 | 2,599,600 | 110.47 | 110.49 | 105.37 | 106.84 | 00:00:00 | 2008-01-29 | 2,026,300 | 107.00 | 108.35 | 104.72 | 106.10 | 00:00:00 | 2008-01-30 | 1,390,900 | 106.00 | 106.90 | 102.72 | 105.50 | 00:00:00 | 2008-01-31 | 1,667,500 | 105.21 | 105.99 | 102.65 | 105.44 | 00:00:00 | 2008-02-01 | 2,125,300 | 106.93 | 111.50 | 106.93 | 110.73 | 00:00:00 | 2008-02-04 | 717,800 | 111.40 | 111.93 | 109.66 | 110.16 | 00:00:00 | 2008-02-05 | 1,400,400 | 109.43 | 109.90 | 105.58 | 105.97 | 00:00:00 | 2008-02-06 | 1,073,200 | 105.00 | 107.47 | 104.90 | 106.62 | 00:00:00 | 2008-02-07 | 1,177,700 | 106.84 | 106.84 | 103.66 | 105.24 | 00:00:00 | 2008-02-08 | 1,170,600 | 106.62 | 108.39 | 106.11 | 106.78 | 00:00:00 | 2008-02-11 | 790,000 | 106.01 | 107.65 | 105.37 | 106.87 | 00:00:00 | 2008-02-12 | 1,202,900 | 108.41 | 111.00 | 107.00 | 110.27 | 00:00:00 | 2008-02-13 | 1,178,500 | 109.80 | 111.90 | 107.60 | 111.50 | 00:00:00 | 2008-02-14 | 2,297,200 | 117.81 | 118.30 | 113.03 | 113.42 | 00:00:00 | 2008-02-15 | 1,247,500 | 113.03 | 114.80 | 109.90 | 110.47 | 00:00:00 | 2008-02-18 | 908,200 | 111.95 | 113.49 | 111.30 | 111.84 | 00:00:00 | 2008-02-19 | 843,700 | 113.77 | 114.91 | 111.14 | 113.77 | 00:00:00 | 2008-02-20 | 759,300 | 112.92 | 114.50 | 111.74 | 112.92 | 00:00:00 | 2008-02-21 | 1,200,700 | 113.74 | 116.50 | 113.59 | 115.39 | 00:00:00 | 2008-02-22 | 1,011,800 | 113.82 | 116.99 | 113.82 | 115.26 | 00:00:00 | 2008-02-25 | 780,800 | 116.61 | 117.50 | 114.82 | 116.10 | 00:00:00 | 2008-02-26 | 947,200 | 116.74 | 118.10 | 115.46 | 116.90 | 00:00:00 | 2008-02-27 | 1,244,600 | 117.00 | 117.40 | 112.20 | 115.75 | 00:00:00 | 2008-02-28 | 864,900 | 114.78 | 115.90 | 114.73 | 115.00 | 00:00:00 | 2008-02-29 | 1,115,000 | 114.00 | 115.82 | 114.00 | 114.98 | 00:00:00 | 2008-03-03 | 1,001,000 | 112.59 | 114.50 | 112.11 | 113.28 | 00:00:00 | 2008-03-04 | 1,247,700 | 113.16 | 113.78 | 110.37 | 111.10 | 00:00:00 | 2008-03-05 | 981,000 | 112.76 | 114.14 | 111.70 | 113.66 | 00:00:00 | 2008-03-06 | 800,900 | 113.74 | 114.26 | 112.27 | 112.93 | 00:00:00 | 2008-03-07 | 1,078,200 | 111.03 | 113.78 | 111.03 | 112.93 | 00:00:00 | 2008-03-10 | 1,349,200 | 112.37 | 112.37 | 108.31 | 109.11 | 00:00:00 | 2008-03-11 | 1,363,600 | 109.68 | 111.35 | 108.45 | 109.70 | 00:00:00 | 2008-03-12 | 1,181,400 | 112.21 | 112.21 | 109.71 | 110.90 | 00:00:00 | 2008-03-13 | 1,266,500 | 108.92 | 110.90 | 108.11 | 110.46 | 00:00:00 | 2008-03-14 | 2,604,700 | 109.40 | 110.51 | 106.66 | 107.22 | 00:00:00 | 2008-03-17 | 2,656,400 | 104.71 | 105.94 | 103.55 | 104.71 | 00:00:00 | 2008-03-18 | 1,763,200 | 105.63 | 106.68 | 103.61 | 105.04 | 00:00:00 | 2008-03-19 | 1,838,800 | 105.82 | 107.40 | 104.70 | 105.07 | 00:00:00 | 2008-03-20 | 1,562,900 | 104.58 | 106.25 | 104.15 | 105.50 | 00:00:00 | 2008-03-21 | 0 | 105.50 | 105.50 | 105.50 | 105.50 | 00:00:00 | 2008-03-24 | 0 | 105.50 | 105.50 | 105.50 | 105.50 | 00:00:00 | 2008-03-25 | 1,232,200 | 109.51 | 109.56 | 108.11 | 108.58 | 00:00:00 | 2008-03-26 | 853,900 | 108.00 | 109.22 | 107.45 | 108.94 | 00:00:00 | 2008-03-27 | 930,000 | 108.13 | 110.71 | 108.13 | 109.99 | 00:00:00 | 2008-03-28 | 487,300 | 110.12 | 110.35 | 108.31 | 109.15 | 00:00:00 | 2008-03-31 | 807,200 | 108.60 | 111.18 | 108.06 | 110.16 | 00:00:00 | 2008-04-01 | 1,147,000 | 109.34 | 113.18 | 109.34 | 113.18 | 00:00:00 | 2008-04-02 | 993,900 | 113.97 | 113.97 | 112.11 | 112.75 | 00:00:00 | 2008-04-03 | 931,800 | 113.51 | 114.50 | 112.40 | 113.59 | 00:00:00 | 2008-04-04 | 732,700 | 114.28 | 114.28 | 112.15 | 112.71 | 00:00:00 | 2008-04-07 | 544,900 | 113.80 | 114.00 | 112.86 | 113.16 | 00:00:00 | 2008-04-08 | 894,600 | 112.19 | 112.78 | 110.56 | 111.43 | 00:00:00 | 2008-04-09 | 647,800 | 111.43 | 112.50 | 110.83 | 111.71 | 00:00:00 | 2008-04-10 | 855,700 | 111.54 | 111.64 | 109.06 | 110.59 | 00:00:00 | 2008-04-11 | 869,000 | 111.01 | 112.20 | 108.28 | 109.35 | 00:00:00 | 2008-04-14 | 839,400 | 108.50 | 109.55 | 107.73 | 108.98 | 00:00:00 | 2008-04-15 | 621,200 | 109.04 | 110.18 | 107.63 | 109.00 | 00:00:00 | 2008-04-16 | 1,023,700 | 110.00 | 113.00 | 110.00 | 112.23 | 00:00:00 | 2008-04-17 | 653,500 | 113.50 | 113.57 | 111.89 | 112.75 | 00:00:00 | 2008-04-18 | 1,253,000 | 113.49 | 114.51 | 112.20 | 113.55 | 00:00:00 | 2008-04-21 | 996,400 | 113.50 | 115.00 | 111.85 | 114.42 | 00:00:00 | 2008-04-22 | 1,690,700 | 113.90 | 113.90 | 111.63 | 111.90 | 00:00:00 | 2008-04-23 | 1,586,800 | 112.79 | 115.99 | 112.79 | 115.37 | 00:00:00 | 2008-04-24 | 1,221,600 | 114.71 | 117.70 | 114.51 | 117.50 | 00:00:00 | 2008-04-25 | 1,532,800 | 117.82 | 120.60 | 116.17 | 118.00 | 00:00:00 | 2008-04-28 | 1,486,500 | 118.73 | 121.99 | 118.22 | 121.18 | 00:00:00 | 2008-04-29 | 871,100 | 121.20 | 121.25 | 118.29 | 118.89 | 00:00:00 | 2008-04-30 | 1,712,000 | 119.42 | 119.80 | 115.14 | 115.89 | 00:00:00 | 2008-05-01 | 0 | 115.89 | 115.89 | 115.89 | 115.89 | 00:00:00 | 2008-05-02 | 1,376,300 | 117.14 | 118.00 | 114.60 | 115.68 | 00:00:00 | 2008-05-05 | 597,300 | 115.68 | 115.88 | 113.90 | 115.00 | 00:00:00 | 2008-05-06 | 1,112,800 | 114.76 | 116.20 | 114.10 | 114.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|