|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-21 | 1,193,300 | 55.99 | 57.80 | 55.65 | 56.55 | 00:00:00 | | 2008-10-22 | 2,139,800 | 54.68 | 56.13 | 50.50 | 50.87 | 00:00:00 | | 2008-10-23 | 2,405,100 | 51.00 | 51.52 | 47.51 | 48.21 | 00:00:00 | | 2008-10-24 | 2,432,200 | 47.00 | 47.19 | 43.73 | 46.40 | 00:00:00 | | 2008-10-27 | 2,509,100 | 44.40 | 44.44 | 41.52 | 43.15 | 00:00:00 | | 2008-10-28 | 2,122,100 | 45.10 | 47.29 | 41.54 | 44.45 | 00:00:00 | | 2008-10-29 | 2,107,700 | 47.00 | 48.25 | 46.14 | 47.26 | 00:00:00 | | 2008-10-30 | 2,379,100 | 49.31 | 51.79 | 48.54 | 50.05 | 00:00:00 | | 2008-10-31 | 1,456,000 | 49.90 | 51.44 | 48.82 | 51.31 | 00:00:00 | | 2008-11-03 | 1,149,400 | 52.00 | 52.40 | 50.83 | 52.22 | 00:00:00 | | 2008-11-04 | 1,933,200 | 52.89 | 55.24 | 52.50 | 54.24 | 00:00:00 | | 2008-11-05 | 1,605,300 | 54.26 | 54.50 | 53.12 | 54.06 | 00:00:00 | | 2008-11-06 | 2,049,300 | 52.10 | 52.52 | 46.61 | 47.89 | 00:00:00 | | 2008-11-07 | 4,120,700 | 50.50 | 51.20 | 42.10 | 46.50 | 00:00:00 | | 2008-11-10 | 2,046,000 | 48.83 | 51.80 | 48.50 | 49.61 | 00:00:00 | | 2008-11-11 | 1,310,400 | 47.60 | 49.10 | 46.75 | 47.14 | 00:00:00 | | 2008-11-12 | 2,507,400 | 48.45 | 48.45 | 43.06 | 43.83 | 00:00:00 | | 2008-11-13 | 1,651,100 | 43.69 | 45.15 | 42.80 | 43.40 | 00:00:00 | | 2008-11-14 | 1,305,700 | 45.62 | 45.69 | 42.92 | 43.44 | 00:00:00 | | 2008-11-17 | 731,800 | 43.55 | 44.22 | 42.50 | 43.06 | 00:00:00 | | 2008-11-18 | 1,576,700 | 42.76 | 43.02 | 40.88 | 41.28 | 00:00:00 | | 2008-11-19 | 2,911,300 | 41.33 | 41.54 | 37.00 | 37.10 | 00:00:00 | | 2008-11-20 | 3,418,100 | 36.00 | 36.26 | 32.26 | 33.23 | 00:00:00 | | 2008-11-21 | 2,699,200 | 33.70 | 36.18 | 32.13 | 33.46 | 00:00:00 | | 2008-11-24 | 2,028,900 | 34.55 | 38.00 | 34.10 | 37.28 | 00:00:00 | | 2008-11-25 | 4,705,400 | 37.76 | 41.95 | 36.85 | 40.85 | 00:00:00 | | 2008-11-26 | 1,459,600 | 40.69 | 41.76 | 39.62 | 40.50 | 00:00:00 | | 2008-11-27 | 2,128,400 | 42.06 | 42.85 | 41.34 | 42.41 | 00:00:00 | | 2008-11-28 | 1,772,400 | 42.41 | 43.35 | 42.02 | 43.21 | 00:00:00 | | 2008-12-01 | 1,995,200 | 43.37 | 43.37 | 40.40 | 41.42 | 00:00:00 | | 2008-12-02 | 1,564,400 | 40.00 | 43.15 | 39.71 | 42.47 | 00:00:00 | | 2008-12-03 | 1,509,100 | 42.61 | 42.87 | 40.00 | 41.88 | 00:00:00 | | 2008-12-04 | 1,786,200 | 41.83 | 43.97 | 41.06 | 42.56 | 00:00:00 | | 2008-12-05 | 1,252,100 | 42.02 | 42.30 | 40.37 | 41.06 | 00:00:00 | | 2008-12-08 | 1,708,800 | 44.40 | 44.63 | 43.18 | 43.40 | 00:00:00 | | 2008-12-09 | 2,380,100 | 43.45 | 46.70 | 42.85 | 46.00 | 00:00:00 | | 2008-12-10 | 1,659,400 | 45.89 | 47.50 | 45.70 | 47.27 | 00:00:00 | | 2008-12-11 | 1,781,900 | 47.55 | 47.55 | 45.95 | 47.00 | 00:00:00 | | 2008-12-12 | 1,621,400 | 44.39 | 46.00 | 43.70 | 45.38 | 00:00:00 | | 2008-12-15 | 935,100 | 46.10 | 46.23 | 44.28 | 44.81 | 00:00:00 | | 2008-12-16 | 1,700,000 | 44.54 | 45.88 | 43.70 | 45.00 | 00:00:00 | | 2008-12-17 | 1,935,900 | 46.44 | 46.44 | 43.85 | 45.00 | 00:00:00 | | 2008-12-18 | 935,000 | 45.13 | 45.43 | 44.30 | 44.80 | 00:00:00 | | 2008-12-19 | 1,326,800 | 44.20 | 45.33 | 43.92 | 44.16 | 00:00:00 | | 2008-12-22 | 1,221,700 | 43.97 | 44.15 | 42.15 | 42.15 | 00:00:00 | | 2008-12-23 | 869,900 | 42.15 | 43.15 | 42.04 | 42.05 | 00:00:00 | | 2008-12-24 | 192,000 | 42.05 | 42.70 | 41.58 | 42.40 | 00:00:00 | | 2008-12-25 | 0 | 42.40 | 42.40 | 42.40 | 42.40 | 00:00:00 | | 2008-12-26 | 0 | 42.40 | 42.40 | 42.40 | 42.40 | 00:00:00 | | 2008-12-29 | 467,900 | 42.65 | 42.90 | 42.20 | 42.60 | 00:00:00 | | 2008-12-30 | 647,600 | 42.75 | 43.60 | 42.42 | 43.33 | 00:00:00 | | 2008-12-31 | 180,800 | 43.97 | 44.44 | 43.35 | 43.35 | 00:00:00 | | 2009-01-01 | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 00:00:00 | | 2009-01-02 | 652,900 | 43.74 | 46.25 | 43.40 | 46.17 | 00:00:00 | | 2009-01-05 | 1,217,200 | 46.76 | 47.28 | 44.45 | 47.19 | 00:00:00 | | 2009-01-06 | 2,372,100 | 47.49 | 52.34 | 46.60 | 51.35 | 00:00:00 | | 2009-01-07 | 1,422,200 | 51.12 | 51.47 | 50.11 | 51.22 | 00:00:00 | | 2009-01-08 | 1,132,900 | 50.10 | 50.65 | 49.35 | 49.84 | 00:00:00 | | 2009-01-09 | 1,348,000 | 50.21 | 51.69 | 49.51 | 50.68 | 00:00:00 | | 2009-01-12 | 802,400 | 50.32 | 50.98 | 48.78 | 48.86 | 00:00:00 | | 2009-01-13 | 1,845,500 | 47.95 | 47.95 | 45.21 | 45.99 | 00:00:00 | | 2009-01-14 | 2,387,100 | 45.85 | 46.19 | 40.94 | 41.82 | 00:00:00 | | 2009-01-15 | 1,810,800 | 41.90 | 42.70 | 40.21 | 41.06 | 00:00:00 | | 2009-01-16 | 1,707,000 | 42.33 | 43.62 | 41.96 | 42.01 | 00:00:00 | | 2009-01-19 | 864,800 | 42.65 | 43.29 | 40.30 | 40.94 | 00:00:00 | | 2009-01-20 | 1,909,400 | 41.04 | 41.55 | 38.20 | 38.71 | 00:00:00 | | 2009-01-21 | 2,382,900 | 38.00 | 39.56 | 36.50 | 38.47 | 00:00:00 | | 2009-01-22 | 1,740,000 | 39.38 | 39.84 | 36.58 | 36.96 | 00:00:00 | | 2009-01-23 | 3,573,200 | 36.44 | 37.00 | 33.11 | 34.03 | 00:00:00 | | 2009-01-26 | 2,055,800 | 34.05 | 36.56 | 33.60 | 36.11 | 00:00:00 | | 2009-01-27 | 1,366,100 | 36.13 | 36.80 | 34.90 | 35.94 | 00:00:00 | | 2009-01-28 | 2,077,400 | 36.52 | 39.70 | 36.50 | 38.62 | 00:00:00 | | 2009-01-29 | 1,300,800 | 38.50 | 38.58 | 36.00 | 36.72 | 00:00:00 | | 2009-01-30 | 1,713,200 | 36.72 | 36.72 | 35.18 | 36.19 | 00:00:00 | | 2009-02-02 | 850,400 | 35.69 | 36.25 | 35.10 | 36.06 | 00:00:00 | | 2009-02-03 | 1,077,800 | 36.42 | 36.95 | 35.10 | 36.76 | 00:00:00 | | 2009-02-04 | 2,062,700 | 37.04 | 40.39 | 36.70 | 39.54 | 00:00:00 | | 2009-02-05 | 1,192,700 | 38.90 | 39.24 | 37.78 | 39.04 | 00:00:00 | | 2009-02-06 | 1,499,000 | 39.48 | 41.88 | 39.42 | 41.62 | 00:00:00 | | 2009-02-09 | 1,001,300 | 41.60 | 42.10 | 40.47 | 41.40 | 00:00:00 | | 2009-02-10 | 1,387,000 | 41.17 | 42.35 | 40.50 | 40.71 | 00:00:00 | | 2009-02-11 | 861,900 | 40.00 | 40.69 | 39.38 | 40.13 | 00:00:00 | | 2009-02-12 | 1,232,800 | 39.74 | 39.88 | 37.51 | 38.53 | 00:00:00 | | 2009-02-13 | 1,418,300 | 39.38 | 40.41 | 39.08 | 40.10 | 00:00:00 | | 2009-02-16 | 796,800 | 39.70 | 40.00 | 38.53 | 38.76 | 00:00:00 | | 2009-02-17 | 1,675,800 | 38.44 | 38.44 | 35.79 | 36.55 | 00:00:00 | | 2009-02-18 | 1,206,800 | 36.89 | 37.24 | 35.31 | 36.65 | 00:00:00 | | 2009-02-19 | 1,799,300 | 36.82 | 37.90 | 35.76 | 36.82 | 00:00:00 | | 2009-02-20 | 5,568,200 | 36.50 | 38.78 | 34.94 | 35.93 | 00:00:00 | | 2009-02-23 | 1,405,300 | 37.80 | 37.80 | 34.71 | 34.76 | 00:00:00 | | 2009-02-24 | 2,222,600 | 34.50 | 34.59 | 32.51 | 33.71 | 00:00:00 | | 2009-02-25 | 1,578,000 | 34.51 | 35.15 | 33.71 | 34.21 | 00:00:00 | | 2009-02-26 | 1,398,600 | 34.45 | 36.26 | 34.35 | 35.88 | 00:00:00 | | 2009-02-27 | 1,669,900 | 35.50 | 35.68 | 32.85 | 34.29 | 00:00:00 | | 2009-03-02 | 2,029,100 | 33.01 | 33.38 | 32.35 | 32.83 | 00:00:00 | | 2009-03-03 | 2,552,200 | 32.79 | 33.14 | 30.17 | 30.50 | 00:00:00 | | 2009-03-04 | 1,782,800 | 30.92 | 32.60 | 30.70 | 32.46 | 00:00:00 | | 2009-03-05 | 1,301,000 | 32.74 | 32.74 | 30.15 | 30.25 | 00:00:00 | | 2009-03-06 | 1,477,300 | 30.17 | 31.64 | 30.09 | 31.00 | 00:00:00 | | 2009-03-09 | 1,091,700 | 31.69 | 31.69 | 30.00 | 30.58 | 00:00:00 | | 2009-03-10 | 1,677,900 | 30.58 | 33.76 | 30.47 | 33.60 | 00:00:00 | | 2009-03-11 | 1,432,900 | 33.49 | 34.99 | 32.65 | 34.51 | 00:00:00 | | 2009-03-12 | 1,115,300 | 34.19 | 35.11 | 32.56 | 35.11 | 00:00:00 | | 2009-03-13 | 1,452,600 | 35.59 | 35.97 | 32.90 | 33.51 | 00:00:00 | | 2009-03-16 | 1,306,900 | 34.00 | 35.30 | 33.71 | 34.60 | 00:00:00 | | 2009-03-17 | 1,232,000 | 34.30 | 34.32 | 32.72 | 33.31 | 00:00:00 | | 2009-03-18 | 1,312,700 | 34.10 | 34.79 | 32.81 | 33.44 | 00:00:00 | | 2009-03-19 | 1,789,200 | 33.99 | 34.50 | 33.20 | 33.60 | 00:00:00 | | 2009-03-20 | 1,894,300 | 33.20 | 33.43 | 32.75 | 33.12 | 00:00:00 | | 2009-03-23 | 1,272,900 | 33.60 | 34.85 | 33.12 | 34.60 | 00:00:00 | | 2009-03-24 | 1,129,500 | 35.69 | 35.76 | 33.73 | 34.66 | 00:00:00 | | 2009-03-25 | 1,096,400 | 34.54 | 35.70 | 33.81 | 35.56 | 00:00:00 | | 2009-03-26 | 849,700 | 35.87 | 35.87 | 34.62 | 35.37 | 00:00:00 | | 2009-03-27 | 1,508,800 | 35.85 | 36.87 | 34.30 | 34.56 | 00:00:00 | | 2009-03-30 | 1,336,700 | 34.00 | 34.13 | 32.87 | 32.96 | 00:00:00 | | 2009-03-31 | 1,228,100 | 33.70 | 34.20 | 32.62 | 33.89 | 00:00:00 | | 2009-04-01 | 5,596,500 | 33.00 | 33.35 | 31.91 | 31.91 | 00:00:00 | | 2009-04-02 | 7,562,500 | 27.95 | 32.50 | 27.50 | 32.22 | 00:00:00 | | 2009-04-03 | 4,067,500 | 31.83 | 34.36 | 31.22 | 33.45 | 00:00:00 | | 2009-04-06 | 3,616,700 | 34.28 | 36.69 | 32.80 | 34.00 | 00:00:00 | | 2009-04-07 | 3,001,300 | 35.55 | 35.55 | 32.29 | 33.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
