|
 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 | | 2009-09-22 | 2,126,300 | 62.48 | 63.00 | 60.66 | 61.35 | 00:00:00 | | 2009-09-23 | 1,011,100 | 61.09 | 62.04 | 60.62 | 61.14 | 00:00:00 | | 2009-09-24 | 1,282,600 | 60.91 | 62.10 | 60.06 | 60.44 | 00:00:00 | | 2009-09-25 | 1,482,100 | 60.79 | 61.14 | 59.04 | 59.39 | 00:00:00 | | 2009-09-28 | 1,297,500 | 59.35 | 61.54 | 58.61 | 61.50 | 00:00:00 | | 2009-09-29 | 1,091,400 | 61.55 | 61.55 | 60.40 | 61.18 | 00:00:00 | | 2009-09-30 | 1,099,100 | 61.10 | 61.88 | 60.30 | 61.15 | 00:00:00 | | 2009-10-01 | 932,000 | 61.46 | 61.79 | 59.60 | 59.80 | 00:00:00 | | 2009-10-02 | 1,778,100 | 59.14 | 59.41 | 57.12 | 57.92 | 00:00:00 | | 2009-10-05 | 934,900 | 57.86 | 58.40 | 57.36 | 58.05 | 00:00:00 | | 2009-10-06 | 1,262,400 | 58.50 | 60.71 | 58.22 | 60.58 | 00:00:00 | | 2009-10-07 | 1,061,600 | 60.50 | 61.49 | 60.12 | 61.13 | 00:00:00 | | 2009-10-08 | 1,669,400 | 62.32 | 63.10 | 61.90 | 63.08 | 00:00:00 | | 2009-10-09 | 718,200 | 62.99 | 63.78 | 62.44 | 63.15 | 00:00:00 | | 2009-10-12 | 807,300 | 63.83 | 64.73 | 63.40 | 63.99 | 00:00:00 | | 2009-10-13 | 845,900 | 63.72 | 64.48 | 63.32 | 63.89 | 00:00:00 | | 2009-10-14 | 985,300 | 64.51 | 65.00 | 64.18 | 64.61 | 00:00:00 | | 2009-10-15 | 898,400 | 64.50 | 65.59 | 64.46 | 65.37 | 00:00:00 | | 2009-10-16 | 1,428,200 | 65.33 | 66.59 | 64.31 | 64.74 | 00:00:00 | | 2009-10-19 | 594,500 | 64.80 | 65.86 | 64.14 | 65.03 | 00:00:00 | | 2009-10-20 | 1,130,400 | 65.00 | 65.50 | 63.05 | 63.35 | 00:00:00 | | 2009-10-21 | 983,800 | 63.25 | 63.80 | 61.29 | 63.07 | 00:00:00 | | 2009-10-22 | 957,700 | 62.19 | 62.63 | 61.46 | 62.20 | 00:00:00 | | 2009-10-23 | 1,058,800 | 63.08 | 63.75 | 61.55 | 61.70 | 00:00:00 | | 2009-10-26 | 885,800 | 61.73 | 62.25 | 59.80 | 60.03 | 00:00:00 | | 2009-10-27 | 1,106,100 | 59.67 | 60.10 | 58.35 | 59.16 | 00:00:00 | | 2009-10-28 | 1,883,300 | 58.16 | 58.59 | 55.64 | 55.81 | 00:00:00 | | 2009-10-29 | 1,257,700 | 55.40 | 58.16 | 54.88 | 58.00 | 00:00:00 | | 2009-10-30 | 1,460,500 | 58.62 | 58.84 | 55.03 | 55.45 | 00:00:00 | | 2009-11-02 | 987,200 | 55.39 | 57.27 | 55.15 | 56.29 | 00:00:00 | | 2009-11-03 | 1,172,200 | 55.94 | 56.10 | 54.35 | 55.73 | 00:00:00 | | 2009-11-04 | 1,155,200 | 56.28 | 58.22 | 56.13 | 57.69 | 00:00:00 | | 2009-11-05 | 1,168,200 | 56.79 | 58.41 | 55.82 | 57.99 | 00:00:00 | | 2009-11-06 | 2,358,000 | 55.56 | 56.88 | 55.26 | 55.82 | 00:00:00 | | 2009-11-09 | 881,800 | 55.50 | 56.99 | 55.48 | 56.83 | 00:00:00 | | 2009-11-10 | 832,100 | 56.77 | 57.39 | 56.37 | 56.68 | 00:00:00 | | 2009-11-11 | 1,027,000 | 57.25 | 58.65 | 57.19 | 57.68 | 00:00:00 | | 2009-11-12 | 872,300 | 57.71 | 58.80 | 57.51 | 58.09 | 00:00:00 | | 2009-11-13 | 737,800 | 57.75 | 58.20 | 57.00 | 58.08 | 00:00:00 | | 2009-11-16 | 1,104,100 | 58.99 | 60.39 | 58.89 | 59.76 | 00:00:00 | | 2009-11-17 | 810,800 | 59.55 | 60.16 | 58.73 | 58.88 | 00:00:00 | | 2009-11-18 | 928,700 | 59.02 | 59.98 | 59.02 | 59.35 | 00:00:00 | | 2009-11-19 | 908,300 | 59.08 | 59.36 | 57.53 | 57.72 | 00:00:00 | | 2009-11-20 | 1,011,400 | 57.90 | 58.24 | 56.85 | 56.96 | 00:00:00 | | 2009-11-23 | 731,200 | 57.41 | 58.35 | 57.41 | 58.00 | 00:00:00 | | 2009-11-24 | 778,900 | 57.36 | 58.28 | 57.12 | 57.45 | 00:00:00 | | 2009-11-25 | 1,252,000 | 57.51 | 58.10 | 56.46 | 58.10 | 00:00:00 | | 2009-11-26 | 2,533,800 | 57.60 | 57.70 | 54.07 | 54.21 | 00:00:00 | | 2009-11-27 | 1,471,000 | 53.55 | 56.07 | 53.10 | 55.71 | 00:00:00 | | 2009-11-30 | 883,200 | 55.82 | 55.91 | 54.52 | 54.73 | 00:00:00 | | 2009-12-01 | 1,124,000 | 55.25 | 56.26 | 55.25 | 56.14 | 00:00:00 | | 2009-12-02 | 914,600 | 56.09 | 57.09 | 56.08 | 56.80 | 00:00:00 | | 2009-12-03 | 902,100 | 57.48 | 58.19 | 56.90 | 57.28 | 00:00:00 | | 2009-12-04 | 1,081,600 | 56.80 | 57.95 | 56.14 | 56.86 | 00:00:00 | | 2009-12-07 | 676,800 | 56.48 | 57.79 | 56.20 | 57.42 | 00:00:00 | | 2009-12-08 | 1,065,900 | 57.56 | 58.04 | 55.52 | 55.81 | 00:00:00 | | 2009-12-09 | 965,300 | 55.73 | 56.07 | 54.77 | 55.11 | 00:00:00 | | 2009-12-10 | 1,496,400 | 55.07 | 56.31 | 54.81 | 55.89 | 00:00:00 | | 2009-12-11 | 1,104,200 | 55.72 | 56.99 | 55.24 | 55.39 | 00:00:00 | | 2009-12-14 | 1,079,600 | 56.04 | 57.05 | 56.04 | 56.56 | 00:00:00 | | 2009-12-15 | 685,500 | 56.70 | 56.97 | 55.76 | 56.77 | 00:00:00 | | 2009-12-16 | 773,300 | 56.64 | 57.08 | 56.26 | 56.93 | 00:00:00 | | 2009-12-17 | 774,800 | 56.46 | 56.95 | 56.19 | 56.68 | 00:00:00 | | 2009-12-18 | 1,337,400 | 56.81 | 57.39 | 55.75 | 55.75 | 00:00:00 | | 2009-12-21 | 604,400 | 55.93 | 56.97 | 55.80 | 56.97 | 00:00:00 | | 2009-12-22 | 708,700 | 56.98 | 57.33 | 56.80 | 56.94 | 00:00:00 | | 2009-12-23 | 526,500 | 57.35 | 57.95 | 57.23 | 57.50 | 00:00:00 | | 2009-12-24 | 115,200 | 57.12 | 57.79 | 57.12 | 57.18 | 00:00:00 | | 2009-12-28 | 399,200 | 57.53 | 57.76 | 56.62 | 57.00 | 00:00:00 | | 2009-12-29 | 528,400 | 56.88 | 58.32 | 56.78 | 58.15 | 00:00:00 | | 2009-12-30 | 345,800 | 57.83 | 58.30 | 57.65 | 58.07 | 00:00:00 | | 2009-12-31 | 148,100 | 58.18 | 58.30 | 57.70 | 57.81 | 00:00:00 | | 2010-01-04 | 569,000 | 57.81 | 58.75 | 57.80 | 58.42 | 00:00:00 | | 2010-01-05 | 1,038,800 | 58.43 | 59.84 | 57.81 | 59.68 | 00:00:00 | | 2010-01-06 | 966,700 | 59.45 | 60.76 | 59.16 | 60.76 | 00:00:00 | | 2010-01-07 | 686,400 | 60.75 | 60.75 | 59.63 | 60.38 | 00:00:00 | | 2010-01-08 | 804,200 | 60.54 | 60.90 | 59.75 | 60.16 | 00:00:00 | | 2010-01-11 | 994,200 | 60.51 | 61.56 | 60.51 | 61.01 | 00:00:00 | | 2010-01-12 | 1,564,500 | 61.33 | 61.94 | 60.60 | 61.01 | 00:00:00 | | 2010-01-13 | 790,700 | 60.92 | 61.79 | 60.69 | 61.54 | 00:00:00 | | 2010-01-14 | 1,225,100 | 62.00 | 62.57 | 61.60 | 61.95 | 00:00:00 | | 2010-01-15 | 944,100 | 61.91 | 63.00 | 61.24 | 61.43 | 00:00:00 | | 2010-01-18 | 455,100 | 61.83 | 62.01 | 60.92 | 61.35 | 00:00:00 | | 2010-01-19 | 762,400 | 61.00 | 61.97 | 59.93 | 61.51 | 00:00:00 | | 2010-01-20 | 1,111,100 | 61.16 | 61.49 | 59.21 | 59.72 | 00:00:00 | | 2010-01-21 | 1,399,800 | 60.13 | 60.44 | 57.60 | 57.62 | 00:00:00 | | 2010-01-22 | 1,088,900 | 57.34 | 58.08 | 56.66 | 57.29 | 00:00:00 | | 2010-01-25 | 824,500 | 56.67 | 57.78 | 56.53 | 56.81 | 00:00:00 | | 2010-01-26 | 1,334,800 | 56.32 | 56.77 | 56.02 | 56.53 | 00:00:00 | | 2010-01-27 | 2,271,700 | 55.89 | 55.89 | 53.89 | 53.99 | 00:00:00 | | 2010-01-28 | 2,322,900 | 54.96 | 55.19 | 53.60 | 53.60 | 00:00:00 | | 2010-01-29 | 1,377,300 | 53.80 | 54.42 | 53.38 | 53.89 | 00:00:00 | | 2010-02-01 | 1,097,400 | 53.62 | 54.00 | 53.13 | 53.45 | 00:00:00 | | 2010-02-02 | 1,368,900 | 53.76 | 54.73 | 53.40 | 54.59 | 00:00:00 | | 2010-02-03 | 1,431,000 | 54.98 | 55.10 | 53.69 | 53.99 | 00:00:00 | | 2010-02-04 | 2,174,900 | 54.48 | 55.14 | 51.76 | 52.05 | 00:00:00 | | 2010-02-05 | 2,085,600 | 51.72 | 51.88 | 50.20 | 50.36 | 00:00:00 | | 2010-02-08 | 1,831,700 | 51.36 | 51.95 | 50.31 | 51.54 | 00:00:00 | | 2010-02-09 | 1,929,600 | 51.28 | 51.87 | 51.10 | 51.60 | 00:00:00 | | 2010-02-10 | 1,827,900 | 51.99 | 52.13 | 50.66 | 51.00 | 00:00:00 | | 2010-02-11 | 1,198,900 | 51.25 | 51.52 | 49.57 | 50.01 | 00:00:00 | | 2010-02-12 | 1,402,000 | 50.25 | 50.86 | 48.56 | 49.04 | 00:00:00 | | 2010-02-15 | 613,300 | 49.33 | 49.85 | 49.06 | 49.26 | 00:00:00 | | 2010-02-16 | 1,397,400 | 49.76 | 50.15 | 48.56 | 49.81 | 00:00:00 | | 2010-02-17 | 1,378,900 | 50.55 | 50.98 | 50.21 | 50.69 | 00:00:00 | | 2010-02-18 | 1,293,700 | 50.60 | 50.94 | 50.04 | 50.79 | 00:00:00 | | 2010-02-19 | 2,632,500 | 48.60 | 50.40 | 48.50 | 50.38 | 00:00:00 | | 2010-02-22 | 1,078,400 | 50.27 | 50.63 | 49.70 | 50.38 | 00:00:00 | | 2010-02-23 | 1,797,400 | 50.59 | 51.14 | 48.95 | 49.10 | 00:00:00 | | 2010-02-24 | 2,116,200 | 48.75 | 48.97 | 47.56 | 47.94 | 00:00:00 | | 2010-02-25 | 1,831,300 | 47.85 | 47.94 | 46.62 | 46.87 | 00:00:00 | | 2010-02-26 | 1,442,600 | 47.57 | 47.90 | 47.00 | 47.63 | 00:00:00 | | 2010-03-01 | 1,439,200 | 48.22 | 48.60 | 47.65 | 48.08 | 00:00:00 | | 2010-03-02 | 1,307,500 | 48.05 | 48.73 | 47.72 | 48.65 | 00:00:00 | | 2010-03-03 | 2,325,600 | 48.24 | 50.76 | 48.17 | 50.67 | 00:00:00 | | 2010-03-04 | 1,790,200 | 50.25 | 51.32 | 50.06 | 51.05 | 00:00:00 | | 2010-03-05 | 2,089,100 | 51.50 | 53.04 | 51.37 | 52.82 | 00:00:00 | | 2010-03-08 | 981,000 | 53.34 | 53.36 | 52.75 | 52.83 | 00:00:00 | | 2010-03-09 | 1,034,500 | 52.85 | 53.09 | 51.50 | 52.53 | 00:00:00 | | 2010-03-10 | 1,359,800 | 52.17 | 52.97 | 51.36 | 52.73 | 00:00:00 | | 2010-03-11 | 742,600 | 52.46 | 52.73 | 52.11 | 52.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
