|
 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 | | 2011-08-01 | 2,427,500 | 37.97 | 38.02 | 35.65 | 35.69 | 00:00:00 | | 2011-08-02 | 2,240,000 | 35.50 | 35.81 | 34.22 | 34.33 | 00:00:00 | | 2011-08-03 | 2,719,400 | 33.60 | 33.94 | 32.79 | 33.28 | 00:00:00 | | 2011-08-04 | 3,690,500 | 33.84 | 33.85 | 31.63 | 31.74 | 00:00:00 | | 2011-08-05 | 3,546,600 | 30.56 | 32.08 | 30.33 | 30.86 | 00:00:00 | | 2011-08-08 | 3,032,500 | 30.20 | 31.24 | 28.85 | 28.89 | 00:00:00 | | 2011-08-09 | 3,472,500 | 28.85 | 29.95 | 27.12 | 29.56 | 00:00:00 | | 2011-08-10 | 2,841,600 | 30.30 | 30.85 | 27.85 | 27.95 | 00:00:00 | | 2011-08-11 | 3,685,000 | 28.72 | 29.23 | 27.09 | 29.01 | 00:00:00 | | 2011-08-12 | 2,857,600 | 29.07 | 29.56 | 28.00 | 29.34 | 00:00:00 | | 2011-08-15 | 1,389,600 | 29.71 | 29.83 | 29.03 | 29.61 | 00:00:00 | | 2011-08-16 | 1,186,600 | 29.50 | 29.64 | 28.72 | 29.24 | 00:00:00 | | 2011-08-17 | 1,286,200 | 29.16 | 29.50 | 28.71 | 29.09 | 00:00:00 | | 2011-08-18 | 3,197,900 | 28.70 | 28.76 | 26.70 | 27.01 | 00:00:00 | | 2011-08-19 | 4,057,200 | 26.92 | 28.14 | 25.86 | 27.61 | 00:00:00 | | 2011-08-22 | 1,476,300 | 27.25 | 28.01 | 27.12 | 27.24 | 00:00:00 | | 2011-08-23 | 1,250,900 | 27.98 | 28.14 | 27.25 | 27.56 | 00:00:00 | | 2011-08-24 | 2,659,400 | 27.83 | 28.33 | 27.16 | 28.05 | 00:00:00 | | 2011-08-25 | 2,542,500 | 28.42 | 28.68 | 27.76 | 28.08 | 00:00:00 | | 2011-08-26 | 1,555,400 | 27.97 | 27.99 | 26.92 | 27.42 | 00:00:00 | | 2011-08-29 | 1,069,100 | 28.01 | 28.24 | 27.75 | 28.14 | 00:00:00 | | 2011-08-30 | 984,100 | 28.44 | 28.50 | 27.87 | 28.14 | 00:00:00 | | 2011-08-31 | 1,757,600 | 28.27 | 29.05 | 28.06 | 29.05 | 00:00:00 | | 2011-09-01 | 1,309,600 | 29.28 | 29.39 | 28.28 | 29.10 | 00:00:00 | | 2011-09-02 | 1,571,000 | 28.62 | 28.68 | 27.49 | 27.70 | 00:00:00 | | 2011-09-05 | 1,689,000 | 27.23 | 27.24 | 25.94 | 26.29 | 00:00:00 | | 2011-09-06 | 1,896,800 | 26.24 | 26.80 | 25.43 | 25.68 | 00:00:00 | | 2011-09-07 | 1,279,300 | 26.50 | 26.89 | 26.17 | 26.88 | 00:00:00 | | 2011-09-08 | 1,289,400 | 26.92 | 27.48 | 26.51 | 27.03 | 00:00:00 | | 2011-09-09 | 2,168,500 | 26.97 | 27.24 | 25.43 | 25.50 | 00:00:00 | | 2011-09-12 | 2,748,400 | 24.85 | 24.85 | 23.57 | 23.86 | 00:00:00 | | 2011-09-13 | 2,467,900 | 24.35 | 24.56 | 22.90 | 24.55 | 00:00:00 | | 2011-09-14 | 1,695,600 | 24.16 | 25.22 | 24.16 | 25.20 | 00:00:00 | | 2011-09-15 | 1,841,000 | 25.48 | 26.24 | 25.30 | 25.91 | 00:00:00 | | 2011-09-16 | 1,999,600 | 26.20 | 27.00 | 25.57 | 26.33 | 00:00:00 | | 2011-09-19 | 1,295,300 | 25.64 | 26.05 | 25.25 | 25.29 | 00:00:00 | | 2011-09-20 | 1,246,500 | 25.20 | 26.00 | 25.12 | 25.74 | 00:00:00 | | 2011-09-21 | 1,234,500 | 25.86 | 25.99 | 25.15 | 25.25 | 00:00:00 | | 2011-09-22 | 1,658,800 | 24.57 | 24.58 | 23.33 | 23.33 | 00:00:00 | | 2011-09-23 | 1,798,100 | 23.61 | 23.69 | 22.28 | 23.55 | 00:00:00 | | 2011-09-26 | 1,771,900 | 23.03 | 24.45 | 22.93 | 23.60 | 00:00:00 | | 2011-09-27 | 2,105,700 | 24.39 | 26.08 | 24.00 | 26.08 | 00:00:00 | | 2011-09-28 | 1,688,900 | 25.50 | 26.18 | 24.88 | 25.09 | 00:00:00 | | 2011-09-29 | 1,362,500 | 24.86 | 26.11 | 24.86 | 26.11 | 00:00:00 | | 2011-09-30 | 1,915,800 | 26.00 | 26.32 | 25.41 | 26.00 | 00:00:00 | | 2011-10-03 | 2,056,100 | 25.41 | 26.42 | 25.11 | 26.18 | 00:00:00 | | 2011-10-04 | 3,037,600 | 25.65 | 25.65 | 23.38 | 23.96 | 00:00:00 | | 2011-10-05 | 2,192,400 | 24.50 | 26.06 | 24.42 | 26.05 | 00:00:00 | | 2011-10-06 | 2,495,300 | 26.34 | 28.19 | 26.30 | 27.92 | 00:00:00 | | 2011-10-07 | 1,378,600 | 27.80 | 28.11 | 27.19 | 27.30 | 00:00:00 | | 2011-10-10 | 1,521,400 | 27.45 | 28.49 | 27.11 | 28.31 | 00:00:00 | | 2011-10-11 | 1,093,100 | 28.36 | 28.36 | 27.50 | 28.10 | 00:00:00 | | 2011-10-12 | 1,657,800 | 27.90 | 28.98 | 27.38 | 28.96 | 00:00:00 | | 2011-10-13 | 2,087,800 | 28.99 | 30.36 | 28.82 | 28.96 | 00:00:00 | | 2011-10-14 | 1,425,800 | 29.11 | 29.75 | 28.75 | 28.89 | 00:00:00 | | 2011-10-17 | 1,636,600 | 29.33 | 29.83 | 27.80 | 28.01 | 00:00:00 | | 2011-10-18 | 1,328,700 | 27.52 | 28.13 | 27.01 | 27.75 | 00:00:00 | | 2011-10-19 | 1,106,200 | 28.13 | 28.50 | 27.67 | 27.95 | 00:00:00 | | 2011-10-20 | 1,487,000 | 27.40 | 28.00 | 27.10 | 27.16 | 00:00:00 | | 2011-10-21 | 1,731,300 | 27.34 | 28.78 | 27.30 | 28.67 | 00:00:00 | | 2011-10-24 | 1,295,900 | 29.04 | 30.07 | 28.58 | 29.95 | 00:00:00 | | 2011-10-25 | 1,220,700 | 29.86 | 30.15 | 28.92 | 29.36 | 00:00:00 | | 2011-10-26 | 995,600 | 29.14 | 29.95 | 28.85 | 29.30 | 00:00:00 | | 2011-10-27 | 2,471,600 | 30.45 | 31.59 | 30.10 | 31.08 | 00:00:00 | | 2011-10-28 | 1,702,400 | 31.00 | 31.82 | 30.26 | 30.60 | 00:00:00 | | 2011-10-31 | 1,506,200 | 29.95 | 30.38 | 29.48 | 29.48 | 00:00:00 | | 2011-11-01 | 2,327,400 | 28.53 | 28.61 | 27.05 | 27.22 | 00:00:00 | | 2011-11-02 | 1,556,200 | 27.76 | 27.97 | 26.85 | 27.72 | 00:00:00 | | 2011-11-03 | 2,670,900 | 27.00 | 29.67 | 26.93 | 29.42 | 00:00:00 | | 2011-11-04 | 4,014,400 | 30.87 | 31.88 | 29.29 | 29.56 | 00:00:00 | | 2011-11-07 | 1,841,400 | 29.00 | 29.67 | 28.10 | 28.68 | 00:00:00 | | 2011-11-08 | 1,405,200 | 28.65 | 29.43 | 28.65 | 28.88 | 00:00:00 | | 2011-11-09 | 1,881,000 | 29.20 | 29.55 | 27.21 | 27.51 | 00:00:00 | | 2011-11-10 | 1,527,500 | 26.84 | 28.33 | 26.70 | 27.33 | 00:00:00 | | 2011-11-11 | 1,271,000 | 27.43 | 28.40 | 27.30 | 28.40 | 00:00:00 | | 2011-11-14 | 1,136,800 | 28.73 | 28.85 | 27.45 | 27.57 | 00:00:00 | | 2011-11-15 | 2,098,500 | 27.50 | 27.77 | 26.40 | 26.40 | 00:00:00 | | 2011-11-16 | 1,685,200 | 26.34 | 26.80 | 25.84 | 26.08 | 00:00:00 | | 2011-11-17 | 1,812,300 | 26.00 | 26.15 | 25.08 | 25.16 | 00:00:00 | | 2011-11-18 | 1,614,100 | 25.06 | 25.68 | 25.01 | 25.55 | 00:00:00 | | 2011-11-21 | 1,661,500 | 25.53 | 25.53 | 24.44 | 24.56 | 00:00:00 | | 2011-11-22 | 1,647,500 | 24.94 | 25.16 | 23.56 | 23.56 | 00:00:00 | | 2011-11-23 | 1,555,200 | 23.28 | 23.88 | 22.97 | 23.00 | 00:00:00 | | 2011-11-24 | 1,746,200 | 23.24 | 24.08 | 23.16 | 23.39 | 00:00:00 | | 2011-11-25 | 1,203,800 | 23.34 | 23.67 | 22.82 | 23.42 | 00:00:00 | | 2011-11-28 | 1,636,300 | 23.76 | 25.09 | 23.70 | 25.03 | 00:00:00 | | 2011-11-29 | 948,700 | 24.82 | 25.46 | 24.45 | 25.20 | 00:00:00 | | 2011-11-30 | 2,372,300 | 24.95 | 27.18 | 24.70 | 27.08 | 00:00:00 | | 2011-12-01 | 1,417,800 | 27.20 | 27.76 | 26.68 | 27.03 | 00:00:00 | | 2011-12-02 | 1,101,900 | 27.44 | 27.97 | 27.42 | 27.55 | 00:00:00 | | 2011-12-05 | 1,350,200 | 27.92 | 28.77 | 27.79 | 28.59 | 00:00:00 | | 2011-12-06 | 1,121,600 | 28.22 | 28.68 | 27.80 | 28.14 | 00:00:00 | | 2011-12-07 | 1,278,000 | 28.53 | 28.78 | 27.23 | 27.86 | 00:00:00 | | 2011-12-08 | 1,625,600 | 28.15 | 28.33 | 26.53 | 26.58 | 00:00:00 | | 2011-12-09 | 1,563,600 | 26.24 | 27.71 | 26.20 | 27.55 | 00:00:00 | | 2011-12-12 | 1,457,800 | 27.34 | 27.50 | 26.33 | 26.33 | 00:00:00 | | 2011-12-13 | 1,285,100 | 26.47 | 26.67 | 25.62 | 25.90 | 00:00:00 | | 2011-12-14 | 1,432,200 | 25.55 | 25.95 | 25.03 | 25.12 | 00:00:00 | | 2011-12-15 | 1,222,300 | 25.24 | 25.70 | 25.06 | 25.43 | 00:00:00 | | 2011-12-16 | 1,600,300 | 25.69 | 25.76 | 25.31 | 25.49 | 00:00:00 | | 2011-12-19 | 1,160,800 | 25.16 | 25.82 | 25.00 | 25.16 | 00:00:00 | | 2011-12-20 | 1,204,600 | 25.10 | 26.45 | 25.07 | 26.30 | 00:00:00 | | 2011-12-21 | 1,071,800 | 26.65 | 26.94 | 25.75 | 25.91 | 00:00:00 | | 2011-12-22 | 803,800 | 26.02 | 26.60 | 26.02 | 26.43 | 00:00:00 | | 2011-12-23 | 396,900 | 26.75 | 26.84 | 26.27 | 26.40 | 00:00:00 | | 2011-12-26 | 0 | 26.40 | 26.40 | 26.40 | 26.40 | 00:00:00 | | 2011-12-27 | 304,700 | 26.35 | 26.46 | 26.20 | 26.36 | 00:00:00 | | 2011-12-28 | 591,800 | 26.34 | 26.57 | 26.04 | 26.10 | 00:00:00 | | 2011-12-29 | 387,000 | 26.18 | 26.47 | 25.91 | 26.47 | 00:00:00 | | 2011-12-30 | 565,700 | 26.55 | 27.19 | 26.45 | 27.16 | 00:00:00 | | 2012-01-02 | 541,100 | 27.28 | 27.80 | 27.15 | 27.64 | 00:00:00 | | 2012-01-03 | 1,081,000 | 27.83 | 28.38 | 27.42 | 28.25 | 00:00:00 | | 2012-01-04 | 997,500 | 28.11 | 28.32 | 27.60 | 27.80 | 00:00:00 | | 2012-01-05 | 1,131,400 | 27.78 | 27.86 | 26.81 | 26.97 | 00:00:00 | | 2012-01-06 | 650,500 | 27.04 | 27.39 | 26.74 | 26.93 | 00:00:00 | | 2012-01-09 | 1,006,500 | 26.94 | 27.11 | 26.07 | 26.21 | 00:00:00 | | 2012-01-10 | 1,765,200 | 26.58 | 28.00 | 26.55 | 27.70 | 00:00:00 | | 2012-01-11 | 1,665,900 | 27.65 | 28.92 | 27.65 | 28.51 | 00:00:00 | | 2012-01-12 | 1,108,900 | 28.68 | 29.49 | 28.68 | 29.00 | 00:00:00 | | 2012-01-13 | 1,170,600 | 29.28 | 29.61 | 28.42 | 29.14 | 00:00:00 | | 2012-01-16 | 1,514,500 | 28.55 | 28.97 | 27.93 | 28.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
