|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-19 | 0 | 81.00 | 81.00 | 81.00 | 81.00 | 00:00:00 | 2000-06-20 | 381,100 | 80.60 | 81.00 | 79.00 | 79.55 | 00:00:00 | 2000-06-21 | 419,000 | 79.60 | 80.00 | 77.10 | 78.00 | 00:00:00 | 2000-06-22 | 354,100 | 77.90 | 78.30 | 77.40 | 78.00 | 00:00:00 | 2000-06-23 | 549,000 | 78.00 | 81.05 | 77.55 | 79.75 | 00:00:00 | 2000-06-26 | 870,200 | 80.90 | 81.95 | 80.40 | 81.70 | 00:00:00 | 2000-06-27 | 390,900 | 81.60 | 82.90 | 80.60 | 82.90 | 00:00:00 | 2000-06-28 | 322,500 | 82.50 | 83.70 | 82.45 | 82.70 | 00:00:00 | 2000-06-29 | 345,800 | 83.30 | 83.80 | 80.70 | 80.80 | 00:00:00 | 2000-06-30 | 280,700 | 82.00 | 82.40 | 81.25 | 81.40 | 00:00:00 | 2000-07-03 | 262,000 | 82.00 | 83.00 | 80.90 | 83.00 | 00:00:00 | 2000-07-04 | 427,400 | 83.00 | 84.95 | 82.85 | 84.75 | 00:00:00 | 2000-07-05 | 522,900 | 84.75 | 84.75 | 82.00 | 82.75 | 00:00:00 | 2000-07-06 | 391,500 | 82.90 | 83.40 | 81.60 | 82.55 | 00:00:00 | 2000-07-07 | 0 | 82.55 | 82.55 | 82.55 | 82.55 | 00:00:00 | 2000-07-10 | 231,500 | 85.95 | 85.95 | 84.10 | 85.50 | 00:00:00 | 2000-07-11 | 262,600 | 85.80 | 87.00 | 84.15 | 86.50 | 00:00:00 | 2000-07-12 | 1,081,200 | 85.10 | 91.00 | 85.10 | 89.15 | 00:00:00 | 2000-07-13 | 350,500 | 89.80 | 89.80 | 88.10 | 88.50 | 00:00:00 | 2000-07-14 | 0 | 88.50 | 88.50 | 88.50 | 88.50 | 00:00:00 | 2000-07-17 | 266,800 | 90.00 | 90.00 | 86.70 | 87.45 | 00:00:00 | 2000-07-18 | 281,800 | 87.50 | 88.00 | 85.70 | 86.00 | 00:00:00 | 2000-07-19 | 166,600 | 86.50 | 88.00 | 86.20 | 87.00 | 00:00:00 | 2000-07-20 | 201,900 | 87.00 | 88.75 | 86.10 | 88.00 | 00:00:00 | 2000-07-21 | 261,600 | 87.50 | 88.50 | 86.30 | 87.00 | 00:00:00 | 2000-07-24 | 0 | 87.00 | 87.00 | 87.00 | 87.00 | 00:00:00 | 2000-07-25 | 305,300 | 88.80 | 88.80 | 86.25 | 86.40 | 00:00:00 | 2000-07-26 | 259,200 | 86.95 | 87.80 | 86.00 | 87.00 | 00:00:00 | 2000-07-27 | 0 | 87.00 | 87.00 | 87.00 | 87.00 | 00:00:00 | 2000-07-28 | 325,100 | 85.00 | 85.90 | 83.90 | 84.80 | 00:00:00 | 2000-07-31 | 252,400 | 84.00 | 85.00 | 83.10 | 83.60 | 00:00:00 | 2000-08-01 | 314,200 | 84.40 | 86.45 | 83.15 | 86.00 | 00:00:00 | 2000-08-02 | 237,300 | 86.00 | 86.45 | 84.15 | 84.85 | 00:00:00 | 2000-08-03 | 392,500 | 85.00 | 87.40 | 84.10 | 86.50 | 00:00:00 | 2000-08-04 | 454,800 | 86.60 | 88.50 | 86.60 | 88.50 | 00:00:00 | 2000-08-07 | 414,300 | 88.00 | 89.80 | 87.75 | 89.00 | 00:00:00 | 2000-08-08 | 388,600 | 89.00 | 89.15 | 87.30 | 88.80 | 00:00:00 | 2000-08-09 | 0 | 88.80 | 88.80 | 88.80 | 88.80 | 00:00:00 | 2000-08-10 | 291,600 | 87.00 | 89.15 | 86.10 | 88.30 | 00:00:00 | 2000-08-11 | 371,000 | 88.05 | 89.80 | 88.00 | 89.50 | 00:00:00 | 2000-08-14 | 214,300 | 89.80 | 90.00 | 87.55 | 87.75 | 00:00:00 | 2000-08-15 | 48,800 | 87.10 | 88.90 | 87.10 | 88.50 | 00:00:00 | 2000-08-16 | 195,500 | 88.70 | 88.80 | 87.15 | 87.65 | 00:00:00 | 2000-08-17 | 177,600 | 88.45 | 88.45 | 86.50 | 86.50 | 00:00:00 | 2000-08-18 | 121,900 | 87.05 | 87.35 | 86.10 | 86.55 | 00:00:00 | 2000-08-21 | 171,500 | 87.50 | 88.55 | 87.00 | 87.95 | 00:00:00 | 2000-08-22 | 531,200 | 88.60 | 88.60 | 84.55 | 85.55 | 00:00:00 | 2000-08-23 | 502,400 | 85.65 | 85.65 | 82.55 | 83.05 | 00:00:00 | 2000-08-24 | 256,900 | 83.50 | 85.25 | 83.20 | 84.50 | 00:00:00 | 2000-08-25 | 128,400 | 85.20 | 85.90 | 84.50 | 84.75 | 00:00:00 | 2000-08-28 | 183,600 | 85.00 | 85.90 | 83.00 | 84.10 | 00:00:00 | 2000-08-29 | 196,700 | 85.10 | 85.10 | 83.10 | 84.60 | 00:00:00 | 2000-08-30 | 217,300 | 84.25 | 84.70 | 83.25 | 84.00 | 00:00:00 | 2000-08-31 | 195,500 | 84.40 | 84.40 | 83.00 | 83.40 | 00:00:00 | 2000-09-01 | 246,000 | 83.00 | 84.95 | 83.00 | 84.55 | 00:00:00 | 2000-09-04 | 371,800 | 85.65 | 86.65 | 85.20 | 85.65 | 00:00:00 | 2000-09-05 | 489,200 | 86.00 | 88.10 | 85.80 | 87.30 | 00:00:00 | 2000-09-06 | 230,600 | 88.00 | 88.00 | 86.55 | 86.80 | 00:00:00 | 2000-09-07 | 543,500 | 87.00 | 87.50 | 84.35 | 87.00 | 00:00:00 | 2000-09-08 | 902,500 | 88.80 | 90.80 | 87.00 | 87.00 | 00:00:00 | 2000-09-11 | 221,400 | 88.50 | 88.50 | 86.70 | 87.10 | 00:00:00 | 2000-09-12 | 192,000 | 87.30 | 88.20 | 85.70 | 87.10 | 00:00:00 | 2000-09-13 | 361,100 | 86.85 | 87.20 | 85.20 | 85.40 | 00:00:00 | 2000-09-14 | 207,300 | 85.50 | 86.25 | 84.55 | 84.85 | 00:00:00 | 2000-09-15 | 176,800 | 85.35 | 85.35 | 84.10 | 84.60 | 00:00:00 | 2000-09-18 | 458,300 | 84.90 | 84.90 | 82.00 | 82.40 | 00:00:00 | 2000-09-19 | 597,500 | 82.00 | 82.90 | 80.00 | 81.10 | 00:00:00 | 2000-09-20 | 288,600 | 81.40 | 82.00 | 79.00 | 79.00 | 00:00:00 | 2000-09-21 | 465,100 | 79.90 | 80.30 | 76.90 | 77.50 | 00:00:00 | 2000-09-22 | 392,900 | 77.50 | 78.85 | 76.85 | 78.00 | 00:00:00 | 2000-09-25 | 538,100 | 79.80 | 80.90 | 78.70 | 79.10 | 00:00:00 | 2000-09-26 | 205,800 | 79.25 | 80.05 | 78.20 | 78.90 | 00:00:00 | 2000-09-27 | 275,300 | 78.10 | 78.65 | 77.25 | 78.15 | 00:00:00 | 2000-09-28 | 242,600 | 78.30 | 79.10 | 76.70 | 78.00 | 00:00:00 | 2000-09-29 | 393,300 | 78.00 | 78.90 | 77.60 | 78.00 | 00:00:00 | 2000-10-02 | 423,800 | 76.40 | 80.35 | 76.40 | 80.35 | 00:00:00 | 2000-10-03 | 474,600 | 79.90 | 80.90 | 78.70 | 79.95 | 00:00:00 | 2000-10-04 | 373,900 | 79.90 | 80.45 | 79.50 | 79.95 | 00:00:00 | 2000-10-05 | 330,600 | 79.30 | 79.80 | 78.50 | 79.80 | 00:00:00 | 2000-10-06 | 232,300 | 79.80 | 79.80 | 78.05 | 79.55 | 00:00:00 | 2000-10-09 | 203,900 | 79.00 | 79.40 | 77.75 | 78.55 | 00:00:00 | 2000-10-10 | 237,000 | 78.50 | 80.50 | 78.50 | 80.40 | 00:00:00 | 2000-10-11 | 1,003,000 | 78.20 | 78.45 | 74.10 | 74.10 | 00:00:00 | 2000-10-12 | 482,200 | 75.15 | 77.15 | 73.85 | 75.60 | 00:00:00 | 2000-10-13 | 336,000 | 73.80 | 76.40 | 73.75 | 75.80 | 00:00:00 | 2000-10-16 | 201,000 | 77.50 | 77.75 | 74.60 | 75.20 | 00:00:00 | 2000-10-17 | 223,800 | 75.00 | 77.20 | 74.70 | 76.40 | 00:00:00 | 2000-10-18 | 159,000 | 77.00 | 77.00 | 74.30 | 75.80 | 00:00:00 | 2000-10-19 | 173,100 | 76.00 | 77.40 | 75.45 | 76.25 | 00:00:00 | 2000-10-20 | 272,900 | 77.20 | 77.30 | 74.80 | 76.45 | 00:00:00 | 2000-10-23 | 148,000 | 77.20 | 78.00 | 76.25 | 77.80 | 00:00:00 | 2000-10-24 | 249,100 | 77.95 | 79.65 | 77.35 | 79.55 | 00:00:00 | 2000-10-25 | 306,100 | 80.15 | 80.30 | 78.60 | 80.00 | 00:00:00 | 2000-10-26 | 321,700 | 79.00 | 81.75 | 79.00 | 81.75 | 00:00:00 | 2000-10-27 | 863,200 | 82.00 | 82.70 | 80.00 | 81.00 | 00:00:00 | 2000-10-30 | 263,100 | 82.00 | 82.00 | 79.70 | 81.00 | 00:00:00 | 2000-10-31 | 0 | 81.00 | 81.00 | 81.00 | 81.00 | 00:00:00 | 2000-11-01 | 253,400 | 86.10 | 87.15 | 85.10 | 85.85 | 00:00:00 | 2000-11-02 | 265,100 | 86.45 | 86.45 | 84.15 | 84.55 | 00:00:00 | 2000-11-03 | 192,300 | 85.00 | 85.40 | 83.60 | 84.30 | 00:00:00 | 2000-11-06 | 227,600 | 85.00 | 86.00 | 83.90 | 85.00 | 00:00:00 | 2000-11-07 | 300,800 | 85.90 | 86.50 | 84.80 | 85.80 | 00:00:00 | 2000-11-08 | 306,100 | 86.50 | 88.10 | 86.20 | 86.90 | 00:00:00 | 2000-11-09 | 179,400 | 86.90 | 87.45 | 85.50 | 85.65 | 00:00:00 | 2000-11-10 | 421,200 | 85.15 | 86.00 | 82.70 | 83.30 | 00:00:00 | 2000-11-13 | 320,900 | 83.30 | 84.30 | 82.30 | 82.60 | 00:00:00 | 2000-11-14 | 221,800 | 82.45 | 84.90 | 82.05 | 84.45 | 00:00:00 | 2000-11-15 | 199,000 | 83.50 | 86.70 | 83.35 | 84.55 | 00:00:00 | 2000-11-16 | 200,800 | 85.00 | 86.00 | 83.25 | 86.00 | 00:00:00 | 2000-11-17 | 122,000 | 85.00 | 85.95 | 84.30 | 84.55 | 00:00:00 | 2000-11-20 | 128,600 | 85.00 | 86.00 | 83.20 | 83.50 | 00:00:00 | 2000-11-21 | 204,700 | 83.40 | 84.75 | 83.30 | 83.30 | 00:00:00 | 2000-11-22 | 350,000 | 83.30 | 84.85 | 82.00 | 84.50 | 00:00:00 | 2000-11-23 | 329,700 | 84.00 | 84.70 | 83.25 | 84.70 | 00:00:00 | 2000-11-24 | 215,800 | 85.00 | 85.20 | 83.55 | 84.80 | 00:00:00 | 2000-11-27 | 401,700 | 85.30 | 86.80 | 85.00 | 86.10 | 00:00:00 | 2000-11-28 | 815,300 | 86.20 | 87.60 | 83.20 | 86.00 | 00:00:00 | 2000-11-29 | 212,500 | 86.35 | 86.90 | 85.40 | 86.30 | 00:00:00 | 2000-11-30 | 291,900 | 86.00 | 86.70 | 85.10 | 86.25 | 00:00:00 | 2000-12-01 | 266,700 | 86.00 | 87.80 | 85.10 | 85.80 | 00:00:00 | 2000-12-04 | 427,300 | 86.00 | 86.80 | 84.35 | 86.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|