|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-07 | 3,001,300 | 35.55 | 35.55 | 32.29 | 33.62 | 00:00:00 | | 2009-04-08 | 3,423,300 | 32.75 | 35.26 | 32.33 | 33.67 | 00:00:00 | | 2009-04-09 | 4,203,700 | 34.00 | 36.04 | 33.27 | 34.92 | 00:00:00 | | 2009-04-10 | 0 | 34.92 | 34.92 | 34.92 | 34.92 | 00:00:00 | | 2009-04-13 | 0 | 34.92 | 34.92 | 34.92 | 34.92 | 00:00:00 | | 2009-04-14 | 4,224,300 | 34.67 | 37.69 | 34.35 | 36.87 | 00:00:00 | | 2009-04-15 | 3,491,200 | 35.71 | 36.64 | 33.83 | 36.10 | 00:00:00 | | 2009-04-16 | 1,653,200 | 36.60 | 38.15 | 36.10 | 37.94 | 00:00:00 | | 2009-04-17 | 1,559,700 | 38.84 | 39.30 | 37.13 | 39.28 | 00:00:00 | | 2009-04-20 | 989,500 | 39.30 | 39.40 | 36.81 | 37.38 | 00:00:00 | | 2009-04-21 | 1,299,400 | 37.17 | 38.38 | 35.60 | 37.25 | 00:00:00 | | 2009-04-22 | 2,909,200 | 37.95 | 41.90 | 37.30 | 41.83 | 00:00:00 | | 2009-04-23 | 2,250,900 | 41.44 | 44.49 | 41.20 | 41.73 | 00:00:00 | | 2009-04-24 | 1,078,200 | 42.50 | 42.50 | 40.82 | 41.67 | 00:00:00 | | 2009-04-27 | 933,900 | 40.74 | 41.98 | 40.12 | 41.72 | 00:00:00 | | 2009-04-28 | 2,680,800 | 40.74 | 41.13 | 39.12 | 39.81 | 00:00:00 | | 2009-04-29 | 2,577,900 | 40.99 | 41.76 | 39.90 | 41.46 | 00:00:00 | | 2009-04-30 | 2,877,000 | 41.81 | 43.95 | 41.78 | 43.22 | 00:00:00 | | 2009-05-01 | 0 | 43.22 | 43.22 | 43.22 | 43.22 | 00:00:00 | | 2009-05-04 | 1,324,300 | 43.88 | 45.40 | 43.63 | 45.40 | 00:00:00 | | 2009-05-05 | 2,002,300 | 45.66 | 45.86 | 44.47 | 45.50 | 00:00:00 | | 2009-05-06 | 2,980,700 | 44.70 | 48.62 | 44.17 | 45.94 | 00:00:00 | | 2009-05-07 | 2,572,600 | 47.47 | 48.50 | 45.04 | 45.72 | 00:00:00 | | 2009-05-08 | 1,489,800 | 46.43 | 47.94 | 46.01 | 47.72 | 00:00:00 | | 2009-05-11 | 2,081,300 | 47.80 | 47.83 | 44.60 | 45.62 | 00:00:00 | | 2009-05-12 | 1,238,800 | 45.47 | 46.81 | 44.90 | 45.33 | 00:00:00 | | 2009-05-13 | 1,722,200 | 45.78 | 46.06 | 42.34 | 42.42 | 00:00:00 | | 2009-05-14 | 1,776,400 | 42.00 | 44.80 | 41.50 | 44.10 | 00:00:00 | | 2009-05-15 | 1,137,200 | 44.41 | 44.90 | 43.40 | 44.19 | 00:00:00 | | 2009-05-18 | 1,288,100 | 43.87 | 45.46 | 43.10 | 44.88 | 00:00:00 | | 2009-05-19 | 2,091,900 | 45.70 | 48.34 | 45.50 | 48.08 | 00:00:00 | | 2009-05-20 | 1,157,900 | 48.00 | 49.00 | 47.25 | 48.69 | 00:00:00 | | 2009-05-21 | 778,900 | 47.98 | 48.35 | 46.94 | 47.29 | 00:00:00 | | 2009-05-22 | 880,600 | 47.20 | 48.28 | 46.47 | 46.88 | 00:00:00 | | 2009-05-25 | 399,000 | 47.42 | 47.55 | 45.74 | 47.10 | 00:00:00 | | 2009-05-26 | 1,232,800 | 46.98 | 46.98 | 44.77 | 46.48 | 00:00:00 | | 2009-05-27 | 1,003,800 | 47.15 | 47.49 | 46.26 | 47.30 | 00:00:00 | | 2009-05-28 | 1,385,600 | 46.36 | 47.43 | 45.69 | 47.03 | 00:00:00 | | 2009-05-29 | 2,124,000 | 47.64 | 48.97 | 47.51 | 47.99 | 00:00:00 | | 2009-06-01 | 1,194,300 | 48.88 | 51.50 | 48.45 | 51.12 | 00:00:00 | | 2009-06-02 | 1,286,900 | 50.86 | 52.00 | 50.10 | 51.50 | 00:00:00 | | 2009-06-03 | 1,059,800 | 51.74 | 51.96 | 49.90 | 50.15 | 00:00:00 | | 2009-06-04 | 1,433,300 | 50.25 | 51.54 | 48.77 | 49.03 | 00:00:00 | | 2009-06-05 | 1,441,900 | 50.76 | 51.33 | 50.17 | 50.46 | 00:00:00 | | 2009-06-08 | 1,030,800 | 50.40 | 50.44 | 49.00 | 49.40 | 00:00:00 | | 2009-06-09 | 1,083,600 | 50.00 | 50.41 | 48.52 | 48.83 | 00:00:00 | | 2009-06-10 | 1,336,400 | 49.38 | 50.29 | 49.10 | 49.12 | 00:00:00 | | 2009-06-11 | 958,700 | 49.00 | 49.90 | 48.11 | 49.08 | 00:00:00 | | 2009-06-12 | 1,662,500 | 49.14 | 51.22 | 48.52 | 50.69 | 00:00:00 | | 2009-06-15 | 1,209,700 | 50.57 | 50.57 | 49.02 | 49.27 | 00:00:00 | | 2009-06-16 | 905,700 | 49.12 | 49.50 | 48.03 | 48.46 | 00:00:00 | | 2009-06-17 | 2,126,800 | 48.26 | 48.36 | 44.85 | 46.22 | 00:00:00 | | 2009-06-18 | 1,212,500 | 46.60 | 47.24 | 45.06 | 46.35 | 00:00:00 | | 2009-06-19 | 1,113,700 | 46.70 | 47.99 | 46.47 | 47.19 | 00:00:00 | | 2009-06-22 | 1,438,800 | 47.19 | 47.38 | 44.56 | 44.56 | 00:00:00 | | 2009-06-23 | 1,233,100 | 44.11 | 45.35 | 43.81 | 44.43 | 00:00:00 | | 2009-06-24 | 1,094,600 | 44.65 | 46.20 | 43.90 | 46.14 | 00:00:00 | | 2009-06-25 | 887,100 | 45.95 | 46.05 | 44.38 | 45.74 | 00:00:00 | | 2009-06-26 | 886,400 | 46.03 | 46.98 | 45.60 | 46.53 | 00:00:00 | | 2009-06-29 | 1,183,300 | 46.65 | 48.44 | 46.34 | 48.25 | 00:00:00 | | 2009-06-30 | 5,053,000 | 48.97 | 49.99 | 47.90 | 48.25 | 00:00:00 | | 2009-07-01 | 1,168,200 | 46.75 | 47.74 | 46.03 | 46.83 | 00:00:00 | | 2009-07-02 | 1,380,500 | 46.30 | 46.74 | 44.60 | 44.76 | 00:00:00 | | 2009-07-03 | 1,177,600 | 44.58 | 45.00 | 43.00 | 44.21 | 00:00:00 | | 2009-07-06 | 1,046,300 | 43.69 | 43.82 | 42.56 | 43.39 | 00:00:00 | | 2009-07-07 | 1,018,900 | 43.40 | 44.18 | 42.50 | 42.71 | 00:00:00 | | 2009-07-08 | 1,149,500 | 42.51 | 43.19 | 42.17 | 42.36 | 00:00:00 | | 2009-07-09 | 1,113,000 | 42.49 | 43.89 | 42.40 | 43.24 | 00:00:00 | | 2009-07-10 | 742,800 | 43.15 | 43.69 | 42.35 | 42.88 | 00:00:00 | | 2009-07-13 | 1,202,300 | 43.28 | 44.10 | 42.54 | 44.10 | 00:00:00 | | 2009-07-14 | 1,011,900 | 44.19 | 44.89 | 43.65 | 44.47 | 00:00:00 | | 2009-07-15 | 1,237,000 | 44.62 | 45.88 | 44.62 | 45.88 | 00:00:00 | | 2009-07-16 | 1,052,200 | 45.99 | 46.81 | 45.19 | 46.20 | 00:00:00 | | 2009-07-17 | 1,058,900 | 46.79 | 47.35 | 46.25 | 46.88 | 00:00:00 | | 2009-07-20 | 856,900 | 47.08 | 48.34 | 47.08 | 47.94 | 00:00:00 | | 2009-07-21 | 985,800 | 48.18 | 48.80 | 47.40 | 48.69 | 00:00:00 | | 2009-07-22 | 1,540,200 | 48.90 | 48.99 | 46.66 | 48.62 | 00:00:00 | | 2009-07-23 | 1,031,400 | 48.75 | 49.87 | 47.44 | 49.58 | 00:00:00 | | 2009-07-24 | 930,600 | 49.34 | 50.50 | 48.53 | 49.56 | 00:00:00 | | 2009-07-27 | 890,400 | 49.70 | 50.09 | 49.24 | 49.85 | 00:00:00 | | 2009-07-28 | 814,200 | 49.75 | 50.48 | 49.01 | 49.53 | 00:00:00 | | 2009-07-29 | 911,800 | 49.50 | 50.69 | 49.33 | 50.11 | 00:00:00 | | 2009-07-30 | 1,176,300 | 50.33 | 51.13 | 49.42 | 50.76 | 00:00:00 | | 2009-07-31 | 1,956,000 | 50.00 | 50.84 | 48.23 | 50.68 | 00:00:00 | | 2009-08-03 | 977,600 | 50.41 | 51.90 | 50.15 | 51.70 | 00:00:00 | | 2009-08-04 | 926,600 | 51.80 | 52.00 | 50.21 | 51.27 | 00:00:00 | | 2009-08-05 | 1,000,000 | 50.86 | 52.56 | 50.84 | 51.47 | 00:00:00 | | 2009-08-06 | 655,000 | 51.82 | 52.85 | 51.15 | 51.71 | 00:00:00 | | 2009-08-07 | 1,105,600 | 51.75 | 52.22 | 50.02 | 51.80 | 00:00:00 | | 2009-08-10 | 953,300 | 51.72 | 52.98 | 51.16 | 52.85 | 00:00:00 | | 2009-08-11 | 844,200 | 52.92 | 53.58 | 51.51 | 51.74 | 00:00:00 | | 2009-08-12 | 793,700 | 51.75 | 52.30 | 51.15 | 52.00 | 00:00:00 | | 2009-08-13 | 1,171,700 | 52.22 | 54.19 | 52.20 | 53.80 | 00:00:00 | | 2009-08-14 | 866,800 | 53.99 | 54.50 | 52.80 | 53.31 | 00:00:00 | | 2009-08-17 | 962,600 | 52.41 | 52.71 | 51.13 | 51.65 | 00:00:00 | | 2009-08-18 | 690,200 | 51.90 | 52.50 | 51.12 | 51.84 | 00:00:00 | | 2009-08-19 | 614,000 | 51.45 | 52.18 | 50.93 | 51.94 | 00:00:00 | | 2009-08-20 | 1,719,200 | 53.08 | 54.50 | 52.61 | 54.38 | 00:00:00 | | 2009-08-21 | 1,305,000 | 54.34 | 56.89 | 53.92 | 56.36 | 00:00:00 | | 2009-08-24 | 1,590,600 | 56.86 | 59.26 | 56.73 | 58.80 | 00:00:00 | | 2009-08-25 | 1,287,800 | 58.50 | 59.93 | 58.15 | 59.55 | 00:00:00 | | 2009-08-26 | 1,495,200 | 59.16 | 59.90 | 59.15 | 59.60 | 00:00:00 | | 2009-08-27 | 1,050,600 | 59.22 | 59.50 | 58.52 | 59.00 | 00:00:00 | | 2009-08-28 | 1,226,500 | 59.30 | 60.70 | 59.30 | 59.90 | 00:00:00 | | 2009-08-31 | 612,200 | 59.44 | 59.70 | 59.00 | 59.31 | 00:00:00 | | 2009-09-01 | 1,682,400 | 59.41 | 59.75 | 57.28 | 57.40 | 00:00:00 | | 2009-09-02 | 1,521,300 | 57.03 | 57.31 | 56.02 | 56.90 | 00:00:00 | | 2009-09-03 | 1,201,600 | 57.20 | 58.40 | 57.00 | 57.17 | 00:00:00 | | 2009-09-04 | 1,237,200 | 57.45 | 59.30 | 57.45 | 58.91 | 00:00:00 | | 2009-09-07 | 814,900 | 59.20 | 60.97 | 59.18 | 60.25 | 00:00:00 | | 2009-09-08 | 1,464,100 | 60.50 | 60.80 | 59.29 | 59.74 | 00:00:00 | | 2009-09-09 | 1,616,600 | 58.40 | 59.62 | 57.85 | 59.62 | 00:00:00 | | 2009-09-10 | 1,464,800 | 59.99 | 60.30 | 58.86 | 59.55 | 00:00:00 | | 2009-09-11 | 905,000 | 60.00 | 60.95 | 59.90 | 60.46 | 00:00:00 | | 2009-09-14 | 902,100 | 60.04 | 60.25 | 58.86 | 59.50 | 00:00:00 | | 2009-09-15 | 943,200 | 59.80 | 59.98 | 59.03 | 59.50 | 00:00:00 | | 2009-09-16 | 1,948,900 | 61.00 | 62.35 | 60.70 | 62.02 | 00:00:00 | | 2009-09-17 | 1,888,800 | 61.60 | 63.59 | 61.16 | 63.57 | 00:00:00 | | 2009-09-18 | 1,825,600 | 63.30 | 64.48 | 63.03 | 64.45 | 00:00:00 | | 2009-09-21 | 1,916,200 | 64.29 | 64.36 | 61.46 | 62.04 | 00:00:00 | | 2009-09-22 | 2,126,300 | 62.48 | 63.00 | 60.66 | 61.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
