|
 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 | | 2010-03-11 | 742,600 | 52.46 | 52.73 | 52.11 | 52.56 | 00:00:00 | | 2010-03-12 | 640,100 | 52.65 | 53.00 | 52.29 | 52.58 | 00:00:00 | | 2010-03-15 | 701,200 | 52.70 | 52.70 | 51.66 | 51.73 | 00:00:00 | | 2010-03-16 | 608,900 | 51.89 | 52.42 | 51.78 | 52.21 | 00:00:00 | | 2010-03-17 | 1,934,100 | 52.46 | 53.89 | 52.30 | 53.79 | 00:00:00 | | 2010-03-18 | 897,600 | 53.51 | 54.15 | 53.44 | 53.60 | 00:00:00 | | 2010-03-19 | 1,229,300 | 53.70 | 53.88 | 53.03 | 53.46 | 00:00:00 | | 2010-03-22 | 733,900 | 53.10 | 53.29 | 52.20 | 53.19 | 00:00:00 | | 2010-03-23 | 962,600 | 53.22 | 54.09 | 53.15 | 53.51 | 00:00:00 | | 2010-03-24 | 1,045,000 | 53.75 | 53.79 | 52.14 | 52.52 | 00:00:00 | | 2010-03-25 | 1,526,700 | 52.00 | 53.19 | 51.21 | 52.90 | 00:00:00 | | 2010-03-26 | 1,064,200 | 52.55 | 52.90 | 52.09 | 52.33 | 00:00:00 | | 2010-03-29 | 997,000 | 52.41 | 53.28 | 52.10 | 52.33 | 00:00:00 | | 2010-03-30 | 824,200 | 53.09 | 53.09 | 51.85 | 52.06 | 00:00:00 | | 2010-03-31 | 831,300 | 52.23 | 52.73 | 51.65 | 52.10 | 00:00:00 | | 2010-04-01 | 822,300 | 52.36 | 53.11 | 52.29 | 53.01 | 00:00:00 | | 2010-04-02 | 0 | 53.01 | 53.01 | 53.01 | 53.01 | 00:00:00 | | 2010-04-05 | 0 | 53.01 | 53.01 | 53.01 | 53.01 | 00:00:00 | | 2010-04-06 | 1,728,600 | 53.72 | 54.92 | 53.65 | 54.21 | 00:00:00 | | 2010-04-07 | 772,500 | 54.46 | 54.79 | 53.99 | 54.22 | 00:00:00 | | 2010-04-08 | 827,800 | 54.01 | 54.08 | 52.69 | 53.40 | 00:00:00 | | 2010-04-09 | 1,027,800 | 53.84 | 54.10 | 53.37 | 53.77 | 00:00:00 | | 2010-04-12 | 671,800 | 54.07 | 54.20 | 53.43 | 53.88 | 00:00:00 | | 2010-04-13 | 938,500 | 53.77 | 53.91 | 52.92 | 53.28 | 00:00:00 | | 2010-04-14 | 1,174,400 | 53.50 | 53.82 | 53.06 | 53.67 | 00:00:00 | | 2010-04-15 | 1,336,800 | 53.88 | 54.51 | 53.42 | 54.22 | 00:00:00 | | 2010-04-16 | 3,217,400 | 54.10 | 56.66 | 53.82 | 55.33 | 00:00:00 | | 2010-04-19 | 1,138,000 | 55.00 | 55.85 | 54.51 | 55.01 | 00:00:00 | | 2010-04-20 | 1,053,100 | 55.51 | 56.51 | 55.18 | 56.03 | 00:00:00 | | 2010-04-21 | 1,551,900 | 56.38 | 57.34 | 56.15 | 56.41 | 00:00:00 | | 2010-04-22 | 1,478,200 | 56.39 | 56.82 | 54.92 | 55.00 | 00:00:00 | | 2010-04-23 | 2,003,600 | 55.12 | 57.47 | 55.12 | 57.15 | 00:00:00 | | 2010-04-26 | 1,842,900 | 57.67 | 58.93 | 57.67 | 58.71 | 00:00:00 | | 2010-04-27 | 1,357,200 | 58.27 | 58.43 | 55.87 | 55.87 | 00:00:00 | | 2010-04-28 | 3,519,900 | 55.20 | 55.60 | 53.42 | 54.22 | 00:00:00 | | 2010-04-29 | 1,424,700 | 54.40 | 55.77 | 53.67 | 55.44 | 00:00:00 | | 2010-04-30 | 1,257,700 | 55.38 | 55.87 | 54.43 | 55.00 | 00:00:00 | | 2010-05-03 | 618,900 | 54.65 | 55.60 | 53.90 | 55.00 | 00:00:00 | | 2010-05-04 | 1,742,500 | 55.34 | 55.77 | 52.53 | 52.87 | 00:00:00 | | 2010-05-05 | 3,816,500 | 52.00 | 52.20 | 49.92 | 50.32 | 00:00:00 | | 2010-05-06 | 2,367,900 | 49.79 | 51.23 | 48.30 | 48.58 | 00:00:00 | | 2010-05-07 | 3,229,100 | 47.50 | 49.28 | 46.52 | 47.19 | 00:00:00 | | 2010-05-10 | 2,975,100 | 52.00 | 52.36 | 49.40 | 50.75 | 00:00:00 | | 2010-05-11 | 1,337,800 | 50.00 | 50.70 | 49.50 | 50.37 | 00:00:00 | | 2010-05-12 | 1,552,800 | 49.98 | 51.42 | 49.71 | 51.05 | 00:00:00 | | 2010-05-13 | 979,100 | 51.61 | 51.78 | 50.15 | 50.94 | 00:00:00 | | 2010-05-14 | 2,063,400 | 50.84 | 51.12 | 48.78 | 49.06 | 00:00:00 | | 2010-05-17 | 1,586,400 | 48.30 | 49.06 | 47.66 | 47.80 | 00:00:00 | | 2010-05-18 | 1,324,700 | 48.74 | 49.39 | 48.00 | 48.62 | 00:00:00 | | 2010-05-19 | 2,616,900 | 48.74 | 48.74 | 46.47 | 46.64 | 00:00:00 | | 2010-05-20 | 3,123,800 | 47.00 | 47.33 | 43.87 | 45.07 | 00:00:00 | | 2010-05-21 | 2,345,300 | 44.72 | 45.75 | 44.06 | 45.53 | 00:00:00 | | 2010-05-24 | 1,146,800 | 46.15 | 46.19 | 44.47 | 45.23 | 00:00:00 | | 2010-05-25 | 1,834,000 | 44.15 | 44.15 | 42.61 | 43.19 | 00:00:00 | | 2010-05-26 | 2,293,400 | 44.36 | 45.51 | 44.10 | 45.17 | 00:00:00 | | 2010-05-27 | 1,447,100 | 45.36 | 46.94 | 45.26 | 46.94 | 00:00:00 | | 2010-05-28 | 1,267,600 | 47.60 | 47.74 | 46.65 | 46.87 | 00:00:00 | | 2010-05-31 | 377,000 | 46.99 | 47.50 | 46.33 | 47.12 | 00:00:00 | | 2010-06-01 | 1,345,900 | 46.88 | 47.38 | 45.21 | 47.02 | 00:00:00 | | 2010-06-02 | 892,300 | 46.72 | 47.38 | 45.80 | 46.73 | 00:00:00 | | 2010-06-03 | 1,395,200 | 47.89 | 48.28 | 47.44 | 47.58 | 00:00:00 | | 2010-06-04 | 1,675,500 | 47.78 | 48.37 | 46.03 | 46.22 | 00:00:00 | | 2010-06-07 | 1,174,300 | 45.29 | 46.42 | 45.25 | 45.89 | 00:00:00 | | 2010-06-08 | 1,417,800 | 46.21 | 46.40 | 44.44 | 45.12 | 00:00:00 | | 2010-06-09 | 1,503,400 | 45.74 | 46.75 | 45.08 | 46.75 | 00:00:00 | | 2010-06-10 | 2,453,100 | 46.88 | 49.38 | 46.42 | 49.15 | 00:00:00 | | 2010-06-11 | 1,316,700 | 49.62 | 49.94 | 48.69 | 49.56 | 00:00:00 | | 2010-06-14 | 1,068,200 | 50.18 | 50.49 | 49.76 | 50.15 | 00:00:00 | | 2010-06-15 | 1,235,800 | 49.88 | 51.07 | 49.65 | 50.75 | 00:00:00 | | 2010-06-16 | 1,073,900 | 51.20 | 51.20 | 49.40 | 50.32 | 00:00:00 | | 2010-06-17 | 907,100 | 50.07 | 51.04 | 49.77 | 50.31 | 00:00:00 | | 2010-06-18 | 1,169,300 | 50.34 | 50.74 | 49.73 | 50.25 | 00:00:00 | | 2010-06-21 | 1,058,200 | 51.34 | 51.68 | 50.86 | 51.30 | 00:00:00 | | 2010-06-22 | 906,900 | 51.00 | 51.48 | 50.12 | 51.20 | 00:00:00 | | 2010-06-23 | 1,487,100 | 50.61 | 51.40 | 49.89 | 50.07 | 00:00:00 | | 2010-06-24 | 1,942,400 | 50.33 | 50.48 | 47.97 | 48.28 | 00:00:00 | | 2010-06-25 | 1,549,300 | 48.03 | 48.49 | 46.78 | 47.13 | 00:00:00 | | 2010-06-28 | 1,304,700 | 47.64 | 48.25 | 46.78 | 47.95 | 00:00:00 | | 2010-06-29 | 2,217,000 | 47.21 | 47.34 | 45.22 | 45.65 | 00:00:00 | | 2010-06-30 | 2,047,100 | 45.72 | 45.94 | 44.51 | 45.08 | 00:00:00 | | 2010-07-01 | 2,911,100 | 42.96 | 43.06 | 41.04 | 41.68 | 00:00:00 | | 2010-07-02 | 2,069,100 | 42.33 | 42.40 | 41.00 | 41.00 | 00:00:00 | | 2010-07-05 | 1,191,200 | 41.25 | 41.49 | 40.51 | 40.51 | 00:00:00 | | 2010-07-06 | 1,700,200 | 40.99 | 42.06 | 40.70 | 41.56 | 00:00:00 | | 2010-07-07 | 2,854,500 | 41.00 | 41.08 | 39.45 | 40.69 | 00:00:00 | | 2010-07-08 | 1,419,600 | 41.24 | 41.56 | 40.85 | 41.38 | 00:00:00 | | 2010-07-09 | 1,326,200 | 41.79 | 41.83 | 41.01 | 41.15 | 00:00:00 | | 2010-07-12 | 1,363,000 | 41.40 | 42.21 | 41.08 | 41.86 | 00:00:00 | | 2010-07-13 | 1,406,300 | 42.13 | 43.06 | 41.86 | 42.87 | 00:00:00 | | 2010-07-14 | 845,700 | 43.22 | 43.40 | 42.11 | 42.61 | 00:00:00 | | 2010-07-15 | 1,630,200 | 42.31 | 42.50 | 40.91 | 41.17 | 00:00:00 | | 2010-07-16 | 2,407,000 | 41.29 | 41.65 | 39.74 | 39.92 | 00:00:00 | | 2010-07-19 | 1,138,900 | 39.83 | 40.74 | 39.67 | 39.96 | 00:00:00 | | 2010-07-20 | 1,248,700 | 40.06 | 40.31 | 39.22 | 39.90 | 00:00:00 | | 2010-07-21 | 1,796,200 | 40.42 | 41.47 | 40.25 | 41.15 | 00:00:00 | | 2010-07-22 | 1,882,400 | 40.71 | 42.87 | 40.71 | 42.74 | 00:00:00 | | 2010-07-23 | 1,196,800 | 42.85 | 43.36 | 42.56 | 43.12 | 00:00:00 | | 2010-07-26 | 831,600 | 43.35 | 43.65 | 42.75 | 43.64 | 00:00:00 | | 2010-07-27 | 1,438,700 | 43.75 | 44.19 | 43.53 | 43.78 | 00:00:00 | | 2010-07-28 | 1,177,400 | 43.90 | 44.19 | 42.88 | 42.97 | 00:00:00 | | 2010-07-29 | 1,659,100 | 43.01 | 44.61 | 42.88 | 43.49 | 00:00:00 | | 2010-07-30 | 3,240,500 | 42.73 | 43.41 | 41.10 | 41.80 | 00:00:00 | | 2010-08-02 | 1,195,200 | 42.29 | 42.68 | 41.88 | 42.54 | 00:00:00 | | 2010-08-03 | 1,196,800 | 42.37 | 42.85 | 41.92 | 42.28 | 00:00:00 | | 2010-08-04 | 1,890,200 | 42.19 | 42.29 | 41.12 | 41.31 | 00:00:00 | | 2010-08-05 | 1,349,800 | 41.28 | 41.67 | 41.02 | 41.10 | 00:00:00 | | 2010-08-06 | 1,919,800 | 41.37 | 41.74 | 39.80 | 40.08 | 00:00:00 | | 2010-08-09 | 1,055,600 | 40.69 | 40.99 | 40.35 | 40.48 | 00:00:00 | | 2010-08-10 | 1,901,400 | 40.00 | 40.28 | 39.50 | 40.15 | 00:00:00 | | 2010-08-11 | 1,801,700 | 39.83 | 39.98 | 38.51 | 38.51 | 00:00:00 | | 2010-08-12 | 1,331,700 | 38.50 | 38.85 | 37.88 | 38.26 | 00:00:00 | | 2010-08-13 | 1,676,900 | 38.51 | 38.63 | 37.50 | 38.42 | 00:00:00 | | 2010-08-16 | 1,459,800 | 38.44 | 38.65 | 37.93 | 38.13 | 00:00:00 | | 2010-08-17 | 1,215,100 | 38.35 | 39.24 | 38.18 | 39.13 | 00:00:00 | | 2010-08-18 | 966,300 | 39.00 | 39.47 | 38.76 | 39.09 | 00:00:00 | | 2010-08-19 | 2,553,300 | 39.10 | 39.15 | 37.74 | 38.12 | 00:00:00 | | 2010-08-20 | 1,537,700 | 37.95 | 38.24 | 37.51 | 37.69 | 00:00:00 | | 2010-08-23 | 1,308,200 | 37.80 | 38.56 | 37.55 | 38.12 | 00:00:00 | | 2010-08-24 | 2,983,200 | 37.24 | 37.25 | 36.08 | 36.47 | 00:00:00 | | 2010-08-25 | 2,046,900 | 36.53 | 37.06 | 36.27 | 36.79 | 00:00:00 | | 2010-08-26 | 2,373,200 | 37.35 | 37.47 | 36.06 | 36.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
