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
2012-01-16	1,514,500	28.55	28.97	27.93	28.41	00:00:00
2012-01-17	1,362,700	28.77	29.75	28.76	29.51	00:00:00
2012-01-18	1,009,800	29.46	29.90	28.95	29.89	00:00:00
2012-01-19	1,819,100	29.90	31.17	29.84	31.00	00:00:00
2012-01-20	1,235,000	31.18	31.29	30.45	30.69	00:00:00
2012-01-23	1,113,500	30.62	31.84	30.51	31.38	00:00:00
2012-01-24	942,400	31.08	31.19	30.25	31.09	00:00:00
2012-01-25	826,400	31.14	31.55	30.64	30.97	00:00:00
2012-01-26	2,090,300	31.24	32.87	31.08	32.44	00:00:00
2012-01-27	1,222,700	31.99	32.54	31.56	31.79	00:00:00
2012-01-30	1,429,900	31.50	31.53	30.01	30.57	00:00:00
2012-01-31	1,865,900	30.92	31.85	30.70	31.15	00:00:00
2012-02-01	1,557,700	31.37	32.28	31.32	32.15	00:00:00
2012-02-02	1,503,400	32.31	32.50	31.74	32.10	00:00:00
2012-02-03	1,412,300	31.95	32.58	31.68	32.52	00:00:00
2012-02-06	1,673,300	32.35	32.36	31.40	31.83	00:00:00
2012-02-07	1,143,800	31.86	32.06	31.16	31.99	00:00:00
2012-02-08	1,022,000	32.08	32.62	32.01	32.06	00:00:00
2012-02-09	1,658,200	32.31	33.06	32.30	32.87	00:00:00
2012-02-10	1,656,700	32.34	32.84	31.76	31.88	00:00:00
2012-02-13	1,040,300	32.19	32.79	32.16	32.24	00:00:00
2012-02-14	1,289,700	32.00	32.26	31.39	31.58	00:00:00
2012-02-15	1,000,700	31.90	32.50	31.42	31.69	00:00:00
2012-02-16	1,296,800	31.33	31.84	31.08	31.83	00:00:00
2012-02-17	6,076,700	32.69	35.12	32.35	34.46	00:00:00
2012-02-20	1,527,700	34.81	35.82	34.80	35.49	00:00:00
2012-02-21	1,415,000	35.45	35.93	34.77	35.03	00:00:00
2012-02-22	1,101,900	35.02	35.22	34.78	34.85	00:00:00
2012-02-23	1,418,900	34.70	35.68	34.21	34.62	00:00:00
2012-02-24	811,200	34.89	35.48	34.63	35.40	00:00:00
2012-02-27	1,189,600	35.35	35.35	34.63	34.97	00:00:00
2012-02-28	1,413,200	34.88	35.00	34.06	34.78	00:00:00
2012-02-29	1,223,800	35.04	35.49	34.75	34.91	00:00:00
2012-03-01	1,072,000	34.85	35.88	34.56	35.58	00:00:00
2012-03-02	1,008,900	35.88	36.10	35.72	35.85	00:00:00
2012-03-05	754,900	35.62	35.64	35.04	35.22	00:00:00
2012-03-06	2,185,000	35.94	35.94	33.52	33.52	00:00:00
2012-03-07	1,129,400	33.47	34.08	33.35	33.86	00:00:00
2012-03-08	1,096,700	34.22	34.90	34.04	34.75	00:00:00
2012-03-09	863,100	34.90	35.29	34.46	35.09	00:00:00
2012-03-12	907,300	34.94	35.42	34.63	34.67	00:00:00
2012-03-13	2,222,300	34.92	36.62	34.92	36.46	00:00:00
2012-03-14	1,461,000	36.63	36.78	36.12	36.15	00:00:00
2012-03-15	1,581,000	35.90	36.42	35.79	36.38	00:00:00
2012-03-16	1,714,400	36.35	36.96	36.21	36.67	00:00:00
2012-03-19	857,600	36.65	36.92	36.42	36.83	00:00:00
2012-03-20	1,129,900	36.55	36.69	35.51	35.53	00:00:00
2012-03-21	1,057,100	35.67	35.92	34.94	35.44	00:00:00
2012-03-22	1,255,400	35.43	35.43	34.09	34.52	00:00:00
2012-03-23	1,250,400	34.62	35.27	34.44	35.27	00:00:00
2012-03-26	1,081,700	35.52	35.93	34.87	35.62	00:00:00
2012-03-27	997,700	35.83	36.08	35.40	35.60	00:00:00
2012-03-28	1,049,800	35.42	35.81	34.74	34.75	00:00:00
2012-03-29	1,361,900	34.69	35.15	33.99	34.24	00:00:00
2012-03-30	2,055,800	34.65	36.19	34.53	35.78	00:00:00
2012-04-02	1,573,300	36.03	36.33	35.26	36.26	00:00:00
2012-04-03	1,371,700	36.26	36.44	35.50	35.50	00:00:00
2012-04-04	2,556,000	35.27	35.31	33.62	33.74	00:00:00
2012-04-05	1,712,600	33.92	34.35	32.90	33.56	00:00:00
2012-04-06	0	33.56	33.56	33.56	33.56	00:00:00
2012-04-09	0	33.56	33.56	33.56	33.56	00:00:00
2012-04-10	1,715,900	33.01	33.13	32.00	32.06	00:00:00
2012-04-11	2,222,300	31.93	32.49	31.67	31.80	00:00:00
2012-04-12	1,941,200	32.00	32.72	31.75	32.49	00:00:00
2012-04-13	1,902,700	32.42	32.45	30.77	30.88	00:00:00
2012-04-16	2,007,400	30.53	31.05	30.07	30.07	00:00:00
2012-04-17	2,076,900	30.00	31.75	29.90	31.63	00:00:00
2012-04-18	1,476,100	31.45	31.58	30.47	30.58	00:00:00
2012-04-19	2,038,900	30.90	31.45	29.41	29.43	00:00:00
2012-04-20	1,658,400	29.49	29.69	28.92	29.45	00:00:00
2012-04-23	2,202,400	28.91	28.95	27.63	27.84	00:00:00
2012-04-24	1,358,900	27.91	28.61	27.53	28.48	00:00:00
2012-04-25	1,594,200	28.58	29.85	28.50	29.50	00:00:00
2012-04-26	915,200	29.50	29.75	28.63	29.25	00:00:00
2012-04-27	1,617,100	28.84	30.59	28.59	30.31	00:00:00
2012-04-30	1,143,300	30.45	30.50	29.38	29.45	00:00:00
2012-05-01	0	29.46	29.46	29.46	29.46	00:00:00
2012-05-02	2,060,300	30.31	30.59	29.56	29.88	00:00:00
2012-05-03	1,660,600	29.54	30.47	29.26	29.98	00:00:00
2012-05-04	2,891,200	31.16	31.80	29.18	29.32	00:00:00
2012-05-07	1,273,200	28.92	30.68	28.53	30.50	00:00:00
2012-05-08	1,515,300	30.32	30.49	29.22	29.72	00:00:00
2012-05-09	1,562,000	29.90	30.30	29.26	30.02	00:00:00
2012-05-10	1,609,200	30.48	30.50	28.94	30.03	00:00:00
2012-05-11	1,137,900	30.00	30.48	29.58	30.39	00:00:00
2012-05-14	1,361,000	30.06	30.16	29.00	29.26	00:00:00
2012-05-15	1,211,900	29.50	29.80	28.31	28.52	00:00:00
2012-05-16	1,362,900	28.00	29.14	27.70	28.70	00:00:00
2012-05-17	1,133,400	28.80	28.95	28.00	28.33	00:00:00
2012-05-18	1,173,000	27.80	28.55	27.80	28.15	00:00:00
2012-05-21	825,500	28.15	29.00	27.94	28.62	00:00:00
2012-05-22	1,615,300	29.22	30.25	29.02	30.15	00:00:00
2012-05-23	1,304,100	29.67	29.69	29.00	29.25	00:00:00
2012-05-24	1,035,400	29.78	29.86	28.78	29.51	00:00:00
2012-05-25	794,200	29.53	29.99	29.09	29.40	00:00:00
2012-05-28	491,800	29.75	30.20	29.39	29.48	00:00:00
2012-05-29	1,122,200	29.83	30.77	29.48	30.34	00:00:00
2012-05-30	1,859,200	30.50	30.88	29.78	30.00	00:00:00
2012-05-31	2,079,800	30.20	30.39	29.29	29.74	00:00:00
2012-06-01	1,709,400	29.92	30.07	28.40	29.20	00:00:00
2012-06-04	902,900	28.71	29.67	28.71	29.20	00:00:00
2012-06-05	838,000	29.30	29.65	28.95	29.50	00:00:00
2012-06-06	1,645,000	29.78	30.90	29.66	30.84	00:00:00
2012-06-07	1,728,000	31.00	31.64	30.74	30.85	00:00:00
2012-06-08	1,560,100	30.59	30.91	29.97	30.64	00:00:00
2012-06-11	1,427,500	32.00	32.10	30.56	30.65	00:00:00
2012-06-12	2,029,800	30.83	31.63	29.99	31.28	00:00:00
2012-06-13	1,734,300	31.90	32.28	31.14	31.51	00:00:00
2012-06-14	1,917,500	31.52	31.92	31.02	31.81	00:00:00
2012-06-15	2,470,100	32.06	33.09	31.82	32.98	00:00:00
2012-06-18	1,940,600	33.56	33.84	32.56	32.76	00:00:00
2012-06-19	1,217,500	32.89	33.40	32.60	33.22	00:00:00
2012-06-20	1,166,600	33.37	33.61	32.68	33.52	00:00:00
2012-06-21	1,673,300	33.49	34.47	33.10	33.94	00:00:00
2012-06-22	1,301,200	33.49	33.76	33.10	33.15	00:00:00
2012-06-25	1,038,100	33.00	33.01	32.11	32.23	00:00:00
2012-06-26	729,200	32.30	32.60	32.03	32.22	00:00:00
2012-06-27	828,600	32.35	33.10	31.95	33.08	00:00:00
2012-06-28	950,400	33.38	33.40	32.43	33.24	00:00:00
2012-06-29	1,891,900	34.58	35.33	34.05	35.15	00:00:00
2012-07-02	1,174,200	35.38	35.75	34.93	35.03	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>