TR4DER - LAFARGE [LG.PA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-02-10	1,708,700	45.00	45.44	44.24	45.44	00:00:00
2011-02-11	3,435,300	44.79	46.83	44.01	46.50	00:00:00
2011-02-14	1,492,000	46.74	46.85	45.90	46.33	00:00:00
2011-02-15	984,400	46.19	46.47	45.81	45.88	00:00:00
2011-02-16	1,001,400	45.71	46.25	45.42	45.72	00:00:00
2011-02-17	978,600	45.46	45.99	45.46	45.99	00:00:00
2011-02-18	4,945,700	47.02	48.37	46.84	47.90	00:00:00
2011-02-21	1,805,600	47.93	47.94	46.53	46.55	00:00:00
2011-02-22	1,979,700	46.03	46.38	45.17	45.53	00:00:00
2011-02-23	2,812,800	45.26	45.70	44.08	44.51	00:00:00
2011-02-24	2,198,500	44.00	44.13	43.40	43.70	00:00:00
2011-02-25	1,648,000	43.94	44.43	43.37	44.17	00:00:00
2011-02-28	1,444,700	44.10	44.19	43.46	43.94	00:00:00
2011-03-01	1,858,800	43.95	45.22	43.84	43.91	00:00:00
2011-03-02	1,624,500	43.50	43.65	42.70	43.24	00:00:00
2011-03-03	1,683,400	43.46	44.38	43.10	44.19	00:00:00
2011-03-04	1,442,900	44.19	44.90	43.57	43.62	00:00:00
2011-03-07	985,300	43.43	44.33	43.15	43.49	00:00:00
2011-03-08	1,167,400	43.60	44.10	43.49	44.08	00:00:00
2011-03-09	1,599,900	44.07	44.10	42.94	43.01	00:00:00
2011-03-10	1,274,800	42.90	43.67	42.74	43.19	00:00:00
2011-03-11	1,483,600	42.99	43.17	42.27	42.28	00:00:00
2011-03-14	1,441,100	42.26	42.90	41.70	42.10	00:00:00
2011-03-15	2,102,500	41.44	41.69	40.42	41.32	00:00:00
2011-03-16	1,925,800	41.50	41.70	40.16	40.16	00:00:00
2011-03-17	1,784,000	40.45	41.10	40.00	41.06	00:00:00
2011-03-18	2,525,000	41.17	41.76	40.47	41.42	00:00:00
2011-03-21	1,349,100	42.09	42.58	41.50	42.54	00:00:00
2011-03-22	1,281,700	42.46	42.53	41.57	41.76	00:00:00
2011-03-23	1,244,900	41.76	42.65	41.58	42.60	00:00:00
2011-03-24	1,604,000	42.60	44.00	42.31	43.88	00:00:00
2011-03-25	1,038,900	44.12	44.33	43.79	44.10	00:00:00
2011-03-28	691,700	43.99	44.34	43.81	44.00	00:00:00
2011-03-29	726,600	44.04	44.39	43.62	44.30	00:00:00
2011-03-30	668,200	44.55	44.69	44.08	44.44	00:00:00
2011-03-31	665,900	44.41	44.58	44.01	44.01	00:00:00
2011-04-01	1,068,300	44.20	44.78	44.12	44.70	00:00:00
2011-04-04	780,900	44.60	44.99	44.55	44.90	00:00:00
2011-04-05	1,022,300	44.90	45.38	44.90	45.30	00:00:00
2011-04-06	894,200	45.44	45.55	45.06	45.25	00:00:00
2011-04-07	1,050,900	45.22	45.66	45.07	45.11	00:00:00
2011-04-08	1,136,700	45.60	46.28	45.60	45.97	00:00:00
2011-04-11	767,800	45.78	45.80	45.12	45.15	00:00:00
2011-04-12	1,387,100	44.94	45.21	44.56	44.72	00:00:00
2011-04-13	1,090,800	45.08	45.88	45.06	45.68	00:00:00
2011-04-14	1,131,400	45.44	45.99	45.35	45.54	00:00:00
2011-04-15	719,600	45.53	45.88	45.23	45.69	00:00:00
2011-04-18	1,636,500	45.68	45.78	44.83	45.03	00:00:00
2011-04-19	762,200	45.15	45.39	44.99	45.10	00:00:00
2011-04-20	1,072,900	45.50	46.43	45.43	46.41	00:00:00
2011-04-21	1,753,300	47.00	47.92	46.97	47.14	00:00:00
2011-04-26	768,800	46.96	47.69	46.62	47.58	00:00:00
2011-04-27	1,215,500	47.69	48.44	47.46	47.92	00:00:00
2011-04-28	967,000	48.34	48.40	47.85	48.17	00:00:00
2011-04-29	822,200	48.01	48.34	47.56	47.78	00:00:00
2011-05-02	584,400	48.12	48.28	47.44	47.44	00:00:00
2011-05-03	1,134,700	47.35	47.67	47.11	47.40	00:00:00
2011-05-04	2,495,600	46.60	46.97	45.49	45.67	00:00:00
2011-05-05	2,305,400	45.02	46.54	44.76	45.24	00:00:00
2011-05-06	1,061,100	45.17	45.83	45.01	45.67	00:00:00
2011-05-09	1,348,000	45.58	45.96	44.81	45.07	00:00:00
2011-05-10	1,261,500	45.22	46.09	45.03	45.80	00:00:00
2011-05-11	884,300	46.00	46.24	45.51	45.71	00:00:00
2011-05-12	2,030,600	46.05	46.84	46.05	46.65	00:00:00
2011-05-13	2,306,600	46.79	48.32	46.62	47.67	00:00:00
2011-05-16	1,019,900	47.43	47.70	46.90	47.42	00:00:00
2011-05-17	1,093,300	47.12	47.69	46.50	46.56	00:00:00
2011-05-18	1,106,600	47.49	47.88	47.13	47.33	00:00:00
2011-05-19	1,122,600	47.66	48.18	47.08	47.98	00:00:00
2011-05-20	1,562,400	48.01	48.76	47.87	48.10	00:00:00
2011-05-23	1,551,600	47.47	47.77	46.42	46.42	00:00:00
2011-05-24	1,002,700	46.56	46.80	46.17	46.24	00:00:00
2011-05-25	793,900	45.90	46.37	45.80	46.17	00:00:00
2011-05-26	865,400	46.26	46.70	45.87	46.12	00:00:00
2011-05-27	1,118,100	46.58	47.35	46.54	47.12	00:00:00
2011-05-30	359,000	47.10	47.31	46.83	46.97	00:00:00
2011-05-31	1,591,600	47.32	48.22	47.26	47.96	00:00:00
2011-06-01	966,700	48.10	48.17	46.94	47.10	00:00:00
2011-06-02	986,400	46.57	46.65	45.80	45.80	00:00:00
2011-06-03	949,300	45.83	45.94	44.93	45.62	00:00:00
2011-06-06	688,900	45.59	45.79	45.24	45.39	00:00:00
2011-06-07	730,400	45.47	45.93	45.28	45.42	00:00:00
2011-06-08	1,007,800	45.32	45.38	44.85	44.96	00:00:00
2011-06-09	974,700	45.01	45.58	44.84	45.58	00:00:00
2011-06-10	1,444,200	45.60	45.65	44.10	44.26	00:00:00
2011-06-13	892,300	44.33	44.59	43.87	43.90	00:00:00
2011-06-14	1,274,000	44.23	44.81	43.86	44.66	00:00:00
2011-06-15	1,106,100	44.54	44.54	43.46	43.63	00:00:00
2011-06-16	1,283,900	43.21	43.42	42.81	43.33	00:00:00
2011-06-17	1,477,400	43.15	43.78	42.75	43.33	00:00:00
2011-06-20	950,700	42.65	42.82	42.34	42.61	00:00:00
2011-06-21	861,100	42.69	43.70	42.65	43.69	00:00:00
2011-06-22	829,400	43.72	43.83	42.94	42.94	00:00:00
2011-06-23	1,094,400	42.65	42.81	41.83	42.12	00:00:00
2011-06-24	1,154,600	42.63	43.83	41.82	41.95	00:00:00
2011-06-27	848,400	41.95	42.33	41.50	41.53	00:00:00
2011-06-28	989,500	41.70	42.14	41.24	41.85	00:00:00
2011-06-29	1,262,200	42.22	43.27	42.17	43.15	00:00:00
2011-06-30	1,173,700	43.42	44.01	42.92	43.94	00:00:00
2011-07-01	1,868,700	42.94	43.17	42.30	42.40	00:00:00
2011-07-04	650,200	42.45	42.60	42.26	42.35	00:00:00
2011-07-05	1,288,400	42.29	42.44	41.56	41.81	00:00:00
2011-07-06	1,323,000	41.90	42.03	41.41	41.65	00:00:00
2011-07-07	1,093,300	41.94	42.03	41.58	41.58	00:00:00
2011-07-08	1,434,200	41.96	42.06	41.03	41.10	00:00:00
2011-07-11	1,779,800	41.00	41.29	39.46	39.79	00:00:00
2011-07-12	1,694,300	39.18	39.28	38.19	39.09	00:00:00
2011-07-13	1,218,400	39.05	39.72	38.72	39.63	00:00:00
2011-07-14	1,936,200	40.22	40.50	39.51	39.60	00:00:00
2011-07-15	1,537,700	39.25	39.40	38.30	38.56	00:00:00
2011-07-18	2,135,200	38.26	38.29	37.38	37.47	00:00:00
2011-07-19	1,188,500	37.58	38.24	37.42	37.99	00:00:00
2011-07-20	1,568,900	38.35	38.87	38.08	38.72	00:00:00
2011-07-21	2,121,800	38.97	39.96	38.22	39.74	00:00:00
2011-07-22	1,456,600	40.50	41.04	39.61	40.12	00:00:00
2011-07-25	1,040,400	39.76	40.34	39.76	39.99	00:00:00
2011-07-26	1,294,600	40.13	40.38	39.84	40.15	00:00:00
2011-07-27	1,944,500	39.76	40.26	39.60	39.69	00:00:00
2011-07-28	2,587,400	38.00	38.85	37.23	37.68	00:00:00
2011-07-29	2,141,600	37.40	37.79	37.20	37.38	00:00:00
2011-08-01	2,427,500	37.97	38.02	35.65	35.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>