|
 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 | | 2008-05-06 | 1,112,800 | 114.76 | 116.20 | 114.10 | 114.70 | 00:00:00 | | 2008-05-07 | 2,296,300 | 118.50 | 121.92 | 118.50 | 120.50 | 00:00:00 | | 2008-05-08 | 876,200 | 119.80 | 121.41 | 119.04 | 120.54 | 00:00:00 | | 2008-05-09 | 1,048,200 | 120.05 | 120.71 | 118.40 | 119.20 | 00:00:00 | | 2008-05-12 | 497,300 | 119.21 | 121.00 | 118.72 | 119.32 | 00:00:00 | | 2008-05-13 | 937,100 | 120.27 | 120.49 | 118.07 | 118.59 | 00:00:00 | | 2008-05-14 | 957,400 | 118.99 | 121.00 | 117.65 | 118.36 | 00:00:00 | | 2008-05-15 | 800,500 | 118.67 | 118.74 | 117.26 | 117.47 | 00:00:00 | | 2008-05-16 | 1,347,300 | 120.00 | 121.30 | 118.10 | 120.81 | 00:00:00 | | 2008-05-19 | 1,009,100 | 121.50 | 122.74 | 120.56 | 122.73 | 00:00:00 | | 2008-05-20 | 1,134,100 | 122.69 | 123.80 | 121.02 | 122.40 | 00:00:00 | | 2008-05-21 | 1,171,200 | 118.60 | 119.00 | 115.53 | 116.00 | 00:00:00 | | 2008-05-22 | 732,100 | 115.18 | 117.11 | 114.70 | 116.81 | 00:00:00 | | 2008-05-23 | 919,800 | 116.86 | 116.87 | 112.78 | 112.78 | 00:00:00 | | 2008-05-26 | 295,400 | 113.00 | 113.74 | 113.00 | 113.50 | 00:00:00 | | 2008-05-27 | 882,400 | 114.00 | 115.94 | 112.97 | 115.36 | 00:00:00 | | 2008-05-28 | 835,600 | 116.01 | 117.24 | 114.65 | 115.36 | 00:00:00 | | 2008-05-29 | 821,200 | 116.43 | 117.67 | 115.55 | 116.52 | 00:00:00 | | 2008-05-30 | 832,700 | 116.95 | 117.93 | 115.50 | 116.25 | 00:00:00 | | 2008-06-02 | 786,600 | 116.48 | 116.48 | 114.91 | 115.45 | 00:00:00 | | 2008-06-03 | 805,600 | 115.33 | 115.50 | 113.94 | 115.17 | 00:00:00 | | 2008-06-04 | 1,035,100 | 115.00 | 115.00 | 112.18 | 113.20 | 00:00:00 | | 2008-06-05 | 721,200 | 113.19 | 113.87 | 111.40 | 111.78 | 00:00:00 | | 2008-06-06 | 1,267,100 | 111.78 | 113.78 | 109.10 | 109.69 | 00:00:00 | | 2008-06-09 | 978,400 | 109.00 | 111.25 | 108.83 | 110.31 | 00:00:00 | | 2008-06-10 | 1,160,200 | 109.25 | 112.54 | 108.77 | 111.62 | 00:00:00 | | 2008-06-11 | 1,589,700 | 112.40 | 113.33 | 107.50 | 108.79 | 00:00:00 | | 2008-06-12 | 1,297,600 | 109.32 | 110.88 | 107.90 | 108.44 | 00:00:00 | | 2008-06-13 | 930,000 | 108.67 | 108.67 | 107.01 | 108.16 | 00:00:00 | | 2008-06-16 | 981,100 | 108.00 | 109.64 | 106.80 | 107.89 | 00:00:00 | | 2008-06-17 | 1,264,500 | 107.89 | 108.71 | 106.40 | 107.68 | 00:00:00 | | 2008-06-18 | 1,359,800 | 107.14 | 108.04 | 104.80 | 105.74 | 00:00:00 | | 2008-06-19 | 1,315,400 | 104.68 | 105.34 | 103.51 | 103.95 | 00:00:00 | | 2008-06-20 | 1,510,000 | 104.61 | 104.70 | 101.25 | 103.50 | 00:00:00 | | 2008-06-23 | 795,600 | 104.08 | 105.37 | 103.68 | 104.21 | 00:00:00 | | 2008-06-24 | 1,433,600 | 105.17 | 105.17 | 101.35 | 102.40 | 00:00:00 | | 2008-06-25 | 1,055,500 | 102.40 | 104.00 | 102.10 | 103.52 | 00:00:00 | | 2008-06-26 | 1,210,800 | 103.09 | 103.29 | 100.28 | 100.70 | 00:00:00 | | 2008-06-27 | 1,727,500 | 100.63 | 101.00 | 96.81 | 98.52 | 00:00:00 | | 2008-06-30 | 1,848,400 | 97.40 | 98.40 | 94.07 | 97.39 | 00:00:00 | | 2008-07-01 | 2,033,300 | 95.94 | 95.94 | 91.78 | 93.97 | 00:00:00 | | 2008-07-02 | 1,718,700 | 92.25 | 94.10 | 90.14 | 90.38 | 00:00:00 | | 2008-07-03 | 2,695,000 | 89.01 | 91.50 | 87.00 | 90.43 | 00:00:00 | | 2008-07-04 | 890,100 | 90.04 | 90.34 | 88.10 | 88.31 | 00:00:00 | | 2008-07-07 | 823,800 | 89.35 | 90.31 | 88.35 | 90.02 | 00:00:00 | | 2008-07-08 | 1,462,200 | 88.15 | 89.00 | 86.49 | 87.82 | 00:00:00 | | 2008-07-09 | 1,539,600 | 89.14 | 91.91 | 88.68 | 90.60 | 00:00:00 | | 2008-07-10 | 1,919,000 | 88.15 | 88.69 | 85.56 | 86.40 | 00:00:00 | | 2008-07-11 | 2,013,300 | 86.38 | 87.40 | 82.05 | 82.05 | 00:00:00 | | 2008-07-14 | 1,353,000 | 82.98 | 84.86 | 82.98 | 84.68 | 00:00:00 | | 2008-07-15 | 1,514,700 | 84.00 | 84.00 | 81.00 | 82.14 | 00:00:00 | | 2008-07-16 | 1,455,300 | 82.63 | 84.98 | 81.13 | 84.85 | 00:00:00 | | 2008-07-17 | 2,496,900 | 85.61 | 89.51 | 85.50 | 87.61 | 00:00:00 | | 2008-07-18 | 1,189,600 | 87.00 | 88.93 | 86.39 | 88.64 | 00:00:00 | | 2008-07-21 | 893,800 | 89.14 | 89.48 | 87.20 | 88.79 | 00:00:00 | | 2008-07-22 | 1,409,200 | 88.00 | 88.70 | 85.11 | 87.45 | 00:00:00 | | 2008-07-23 | 1,309,300 | 89.20 | 89.20 | 86.57 | 88.30 | 00:00:00 | | 2008-07-24 | 1,859,200 | 89.65 | 93.69 | 85.68 | 86.07 | 00:00:00 | | 2008-07-25 | 1,465,600 | 85.00 | 88.80 | 84.70 | 88.28 | 00:00:00 | | 2008-07-28 | 1,243,400 | 88.28 | 88.54 | 84.08 | 84.54 | 00:00:00 | | 2008-07-29 | 1,575,800 | 83.98 | 86.82 | 82.60 | 86.08 | 00:00:00 | | 2008-07-30 | 1,350,000 | 88.98 | 88.98 | 86.00 | 87.58 | 00:00:00 | | 2008-07-31 | 1,645,900 | 87.38 | 88.98 | 86.20 | 87.80 | 00:00:00 | | 2008-08-01 | 3,604,200 | 81.69 | 82.43 | 79.52 | 80.91 | 00:00:00 | | 2008-08-04 | 976,300 | 81.55 | 82.35 | 80.06 | 80.39 | 00:00:00 | | 2008-08-05 | 1,500,500 | 81.05 | 84.50 | 80.66 | 83.60 | 00:00:00 | | 2008-08-06 | 1,442,700 | 84.24 | 86.80 | 83.80 | 86.19 | 00:00:00 | | 2008-08-07 | 1,241,000 | 85.19 | 86.85 | 84.66 | 85.03 | 00:00:00 | | 2008-08-08 | 1,158,700 | 84.55 | 86.60 | 84.35 | 85.10 | 00:00:00 | | 2008-08-11 | 1,121,900 | 85.40 | 88.46 | 85.22 | 88.10 | 00:00:00 | | 2008-08-12 | 1,041,200 | 88.49 | 88.49 | 86.84 | 87.42 | 00:00:00 | | 2008-08-13 | 1,210,100 | 86.82 | 87.10 | 83.90 | 83.90 | 00:00:00 | | 2008-08-14 | 1,283,700 | 84.50 | 84.67 | 81.35 | 82.54 | 00:00:00 | | 2008-08-15 | 804,900 | 83.41 | 84.28 | 82.52 | 83.40 | 00:00:00 | | 2008-08-18 | 543,000 | 83.01 | 84.51 | 82.29 | 83.14 | 00:00:00 | | 2008-08-19 | 1,016,100 | 82.00 | 82.11 | 80.53 | 80.63 | 00:00:00 | | 2008-08-20 | 1,106,000 | 81.20 | 81.67 | 79.53 | 80.35 | 00:00:00 | | 2008-08-21 | 1,471,500 | 79.07 | 79.11 | 77.12 | 77.98 | 00:00:00 | | 2008-08-22 | 1,009,400 | 78.01 | 80.48 | 78.00 | 79.95 | 00:00:00 | | 2008-08-25 | 504,100 | 80.09 | 80.09 | 78.74 | 79.07 | 00:00:00 | | 2008-08-26 | 664,100 | 78.91 | 78.92 | 77.57 | 78.56 | 00:00:00 | | 2008-08-27 | 859,200 | 78.66 | 78.76 | 77.46 | 78.20 | 00:00:00 | | 2008-08-28 | 1,054,200 | 78.37 | 80.00 | 77.57 | 79.59 | 00:00:00 | | 2008-08-29 | 1,772,400 | 80.32 | 83.37 | 79.91 | 82.62 | 00:00:00 | | 2008-09-01 | 565,200 | 82.45 | 82.45 | 81.23 | 82.15 | 00:00:00 | | 2008-09-02 | 1,643,500 | 81.86 | 86.33 | 80.90 | 85.16 | 00:00:00 | | 2008-09-03 | 1,029,000 | 85.02 | 85.99 | 83.61 | 85.27 | 00:00:00 | | 2008-09-04 | 1,404,300 | 84.96 | 85.01 | 82.40 | 82.58 | 00:00:00 | | 2008-09-05 | 1,555,800 | 81.97 | 82.20 | 80.00 | 80.73 | 00:00:00 | | 2008-09-08 | 1,989,400 | 84.75 | 87.00 | 84.75 | 85.67 | 00:00:00 | | 2008-09-09 | 1,227,900 | 85.66 | 85.92 | 83.44 | 83.85 | 00:00:00 | | 2008-09-10 | 831,200 | 83.45 | 84.38 | 82.73 | 83.03 | 00:00:00 | | 2008-09-11 | 1,397,700 | 82.68 | 82.80 | 80.30 | 80.50 | 00:00:00 | | 2008-09-12 | 1,294,500 | 81.40 | 82.31 | 80.16 | 80.88 | 00:00:00 | | 2008-09-15 | 1,321,800 | 79.80 | 81.07 | 78.31 | 80.60 | 00:00:00 | | 2008-09-16 | 2,837,700 | 79.11 | 84.92 | 79.11 | 81.43 | 00:00:00 | | 2008-09-17 | 1,941,300 | 82.10 | 82.19 | 77.45 | 77.57 | 00:00:00 | | 2008-09-18 | 1,360,800 | 77.15 | 79.57 | 76.79 | 77.74 | 00:00:00 | | 2008-09-19 | 2,517,400 | 81.42 | 85.00 | 80.22 | 83.98 | 00:00:00 | | 2008-09-22 | 1,486,000 | 84.00 | 86.73 | 81.31 | 81.67 | 00:00:00 | | 2008-09-23 | 1,917,200 | 81.52 | 81.67 | 77.55 | 79.56 | 00:00:00 | | 2008-09-24 | 1,086,100 | 79.59 | 80.36 | 78.01 | 78.52 | 00:00:00 | | 2008-09-25 | 1,020,700 | 78.01 | 79.80 | 78.01 | 79.60 | 00:00:00 | | 2008-09-26 | 1,539,000 | 78.65 | 78.65 | 75.62 | 76.39 | 00:00:00 | | 2008-09-29 | 1,711,400 | 76.99 | 77.00 | 72.52 | 72.71 | 00:00:00 | | 2008-09-30 | 1,843,100 | 71.25 | 74.76 | 70.08 | 73.79 | 00:00:00 | | 2008-10-01 | 1,504,000 | 75.17 | 75.21 | 70.12 | 71.27 | 00:00:00 | | 2008-10-02 | 1,699,500 | 70.98 | 72.17 | 68.12 | 68.65 | 00:00:00 | | 2008-10-03 | 1,675,300 | 69.10 | 70.60 | 66.20 | 70.23 | 00:00:00 | | 2008-10-06 | 1,745,400 | 66.71 | 67.89 | 63.56 | 65.00 | 00:00:00 | | 2008-10-07 | 2,722,800 | 66.25 | 66.92 | 58.50 | 60.03 | 00:00:00 | | 2008-10-08 | 2,916,800 | 57.00 | 65.65 | 55.00 | 60.17 | 00:00:00 | | 2008-10-09 | 2,421,200 | 61.42 | 65.21 | 59.54 | 60.24 | 00:00:00 | | 2008-10-10 | 3,643,900 | 56.10 | 59.85 | 54.40 | 55.00 | 00:00:00 | | 2008-10-13 | 1,913,900 | 59.90 | 63.61 | 58.00 | 62.65 | 00:00:00 | | 2008-10-14 | 2,669,500 | 66.71 | 67.80 | 64.00 | 65.44 | 00:00:00 | | 2008-10-15 | 2,963,300 | 65.50 | 65.65 | 56.94 | 57.96 | 00:00:00 | | 2008-10-16 | 2,894,100 | 55.29 | 58.25 | 52.22 | 53.59 | 00:00:00 | | 2008-10-17 | 2,781,300 | 56.10 | 56.15 | 50.15 | 52.56 | 00:00:00 | | 2008-10-20 | 1,395,100 | 54.14 | 55.44 | 52.00 | 54.73 | 00:00:00 | | 2008-10-21 | 1,193,300 | 55.99 | 57.80 | 55.65 | 56.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
