|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 427,300 | 86.00 | 86.80 | 84.35 | 86.40 | 00:00:00 | | 2000-12-05 | 357,900 | 86.35 | 87.30 | 86.10 | 87.25 | 00:00:00 | | 2000-12-06 | 778,900 | 87.40 | 90.40 | 87.30 | 89.60 | 00:00:00 | | 2000-12-07 | 517,200 | 89.00 | 91.50 | 87.40 | 90.50 | 00:00:00 | | 2000-12-08 | 384,100 | 90.10 | 91.80 | 89.60 | 89.60 | 00:00:00 | | 2000-12-11 | 494,000 | 89.60 | 91.70 | 88.75 | 90.35 | 00:00:00 | | 2000-12-12 | 449,400 | 89.70 | 90.85 | 89.45 | 90.55 | 00:00:00 | | 2000-12-13 | 380,400 | 89.00 | 91.65 | 89.00 | 90.50 | 00:00:00 | | 2000-12-14 | 548,200 | 90.10 | 91.40 | 90.00 | 90.00 | 00:00:00 | | 2000-12-15 | 355,100 | 90.00 | 90.40 | 89.50 | 90.40 | 00:00:00 | | 2000-12-18 | 334,900 | 90.10 | 90.80 | 89.55 | 90.50 | 00:00:00 | | 2000-12-19 | 668,300 | 90.40 | 92.15 | 90.00 | 91.55 | 00:00:00 | | 2000-12-20 | 606,000 | 90.30 | 91.20 | 87.80 | 87.80 | 00:00:00 | | 2000-12-21 | 287,700 | 87.80 | 89.70 | 86.10 | 89.60 | 00:00:00 | | 2000-12-22 | 375,500 | 89.00 | 91.10 | 88.30 | 90.15 | 00:00:00 | | 2000-12-27 | 177,800 | 88.65 | 90.90 | 88.65 | 89.85 | 00:00:00 | | 2000-12-28 | 124,000 | 89.95 | 90.40 | 89.30 | 89.90 | 00:00:00 | | 2000-12-29 | 112,900 | 89.90 | 89.90 | 88.45 | 89.30 | 00:00:00 | | 2001-01-02 | 146,900 | 90.90 | 90.90 | 88.40 | 89.50 | 00:00:00 | | 2001-01-03 | 205,300 | 90.30 | 90.30 | 87.60 | 89.30 | 00:00:00 | | 2001-01-04 | 705,500 | 90.90 | 92.30 | 89.30 | 92.00 | 00:00:00 | | 2001-01-05 | 703,200 | 92.45 | 92.55 | 90.10 | 91.50 | 00:00:00 | | 2001-01-08 | 3,015,500 | 93.00 | 98.65 | 92.00 | 98.00 | 00:00:00 | | 2001-01-09 | 2,295,700 | 98.20 | 101.50 | 98.00 | 101.30 | 00:00:00 | | 2001-01-10 | 1,447,300 | 101.40 | 101.40 | 98.25 | 99.65 | 00:00:00 | | 2001-01-11 | 824,300 | 98.65 | 100.00 | 97.80 | 98.05 | 00:00:00 | | 2001-01-12 | 1,860,500 | 96.50 | 99.10 | 96.10 | 98.50 | 00:00:00 | | 2001-01-15 | 605,400 | 97.70 | 98.85 | 97.70 | 98.80 | 00:00:00 | | 2001-01-16 | 1,168,700 | 99.00 | 103.00 | 98.25 | 101.00 | 00:00:00 | | 2001-01-17 | 1,171,500 | 100.10 | 103.50 | 100.10 | 101.90 | 00:00:00 | | 2001-01-18 | 1,136,700 | 100.60 | 102.00 | 99.85 | 101.00 | 00:00:00 | | 2001-01-19 | 603,300 | 100.90 | 101.00 | 98.60 | 98.90 | 00:00:00 | | 2001-01-22 | 712,600 | 98.60 | 99.00 | 96.70 | 97.75 | 00:00:00 | | 2001-01-23 | 673,700 | 98.00 | 99.00 | 96.25 | 98.75 | 00:00:00 | | 2001-01-25 | 903,900 | 97.50 | 98.00 | 96.10 | 97.50 | 00:00:00 | | 2001-01-29 | 816,900 | 97.10 | 98.60 | 97.10 | 98.50 | 00:00:00 | | 2001-01-30 | 619,800 | 98.20 | 99.00 | 97.50 | 98.50 | 00:00:00 | | 2001-01-31 | 1,014,100 | 98.30 | 99.40 | 98.00 | 99.40 | 00:00:00 | | 2001-02-01 | 1,572,800 | 98.75 | 103.60 | 98.50 | 102.50 | 00:00:00 | | 2001-02-02 | 1,710,500 | 102.00 | 103.90 | 100.50 | 103.60 | 00:00:00 | | 2001-02-05 | 493,400 | 102.70 | 103.40 | 101.70 | 101.90 | 00:00:00 | | 2001-02-06 | 449,700 | 102.00 | 104.00 | 101.10 | 103.60 | 00:00:00 | | 2001-02-07 | 888,100 | 103.50 | 106.00 | 103.20 | 106.00 | 00:00:00 | | 2001-02-08 | 701,200 | 106.00 | 106.40 | 104.10 | 105.30 | 00:00:00 | | 2001-02-09 | 617,500 | 105.00 | 105.00 | 102.30 | 103.00 | 00:00:00 | | 2001-02-12 | 436,500 | 101.80 | 105.80 | 101.80 | 105.30 | 00:00:00 | | 2001-02-13 | 320,500 | 105.30 | 105.80 | 104.50 | 105.40 | 00:00:00 | | 2001-02-14 | 1,326,300 | 104.30 | 107.90 | 104.30 | 107.60 | 00:00:00 | | 2001-02-15 | 467,100 | 107.10 | 107.60 | 105.20 | 105.90 | 00:00:00 | | 2001-02-16 | 998,800 | 105.30 | 108.70 | 105.30 | 107.80 | 00:00:00 | | 2001-02-19 | 516,200 | 107.00 | 109.60 | 106.90 | 109.00 | 00:00:00 | | 2001-02-20 | 626,700 | 109.00 | 109.00 | 107.20 | 108.10 | 00:00:00 | | 2001-02-21 | 894,000 | 107.30 | 108.70 | 103.30 | 105.50 | 00:00:00 | | 2001-02-22 | 440,200 | 103.30 | 106.00 | 103.30 | 103.90 | 00:00:00 | | 2001-02-23 | 496,000 | 103.00 | 105.90 | 102.50 | 105.00 | 00:00:00 | | 2001-02-26 | 1,237,100 | 103.50 | 104.50 | 100.70 | 103.20 | 00:00:00 | | 2001-02-27 | 540,900 | 103.20 | 105.60 | 102.70 | 104.40 | 00:00:00 | | 2001-02-28 | 489,800 | 102.30 | 106.00 | 102.30 | 106.00 | 00:00:00 | | 2001-03-01 | 1,171,600 | 106.50 | 108.50 | 106.20 | 108.50 | 00:00:00 | | 2001-03-02 | 1,017,500 | 107.50 | 110.80 | 106.60 | 109.00 | 00:00:00 | | 2001-03-05 | 532,400 | 108.40 | 110.90 | 108.10 | 109.50 | 00:00:00 | | 2001-03-06 | 494,000 | 109.50 | 110.70 | 108.80 | 110.00 | 00:00:00 | | 2001-03-07 | 1,016,900 | 108.60 | 114.00 | 108.40 | 113.70 | 00:00:00 | | 2001-03-08 | 628,900 | 112.80 | 113.40 | 109.40 | 109.60 | 00:00:00 | | 2001-03-09 | 496,100 | 110.20 | 113.00 | 108.70 | 110.90 | 00:00:00 | | 2001-03-12 | 522,200 | 110.00 | 112.00 | 109.50 | 111.50 | 00:00:00 | | 2001-03-13 | 1,689,400 | 110.00 | 110.00 | 102.10 | 102.80 | 00:00:00 | | 2001-03-15 | 541,400 | 101.70 | 101.90 | 98.60 | 100.50 | 00:00:00 | | 2001-03-16 | 320,700 | 100.50 | 100.60 | 98.90 | 100.40 | 00:00:00 | | 2001-03-19 | 488,200 | 100.00 | 102.80 | 98.10 | 98.75 | 00:00:00 | | 2001-03-20 | 513,300 | 99.50 | 100.30 | 98.50 | 99.70 | 00:00:00 | | 2001-03-21 | 1,596,000 | 99.05 | 104.00 | 99.00 | 102.20 | 00:00:00 | | 2001-03-22 | 1,633,200 | 100.90 | 101.00 | 93.60 | 95.10 | 00:00:00 | | 2001-03-23 | 997,900 | 96.00 | 96.00 | 90.35 | 93.30 | 00:00:00 | | 2001-03-26 | 608,800 | 94.90 | 99.00 | 93.60 | 98.05 | 00:00:00 | | 2001-03-27 | 471,500 | 98.75 | 102.60 | 96.80 | 102.60 | 00:00:00 | | 2001-03-28 | 545,100 | 102.60 | 102.70 | 96.75 | 100.20 | 00:00:00 | | 2001-03-29 | 644,200 | 98.00 | 98.55 | 96.20 | 97.90 | 00:00:00 | | 2001-03-30 | 653,900 | 97.00 | 101.00 | 96.10 | 100.00 | 00:00:00 | | 2001-04-02 | 457,600 | 100.90 | 100.90 | 96.40 | 99.80 | 00:00:00 | | 2001-04-03 | 554,300 | 99.80 | 99.90 | 96.45 | 97.00 | 00:00:00 | | 2001-04-04 | 893,700 | 96.20 | 102.40 | 95.60 | 100.90 | 00:00:00 | | 2001-04-05 | 761,400 | 101.20 | 102.70 | 98.80 | 101.00 | 00:00:00 | | 2001-04-06 | 581,700 | 102.00 | 104.60 | 100.20 | 103.90 | 00:00:00 | | 2001-04-09 | 234,600 | 102.20 | 103.90 | 101.20 | 103.20 | 00:00:00 | | 2001-04-10 | 559,400 | 104.00 | 106.20 | 102.40 | 104.60 | 00:00:00 | | 2001-04-11 | 953,400 | 104.30 | 104.30 | 101.70 | 103.00 | 00:00:00 | | 2001-04-12 | 340,200 | 104.30 | 105.50 | 100.90 | 104.90 | 00:00:00 | | 2001-04-17 | 408,700 | 103.00 | 104.40 | 101.30 | 104.40 | 00:00:00 | | 2001-04-18 | 547,200 | 104.90 | 107.20 | 102.90 | 104.00 | 00:00:00 | | 2001-04-19 | 1,082,500 | 103.00 | 107.70 | 101.70 | 107.00 | 00:00:00 | | 2001-04-20 | 633,700 | 105.00 | 109.00 | 105.00 | 108.60 | 00:00:00 | | 2001-04-23 | 760,700 | 107.20 | 108.00 | 104.30 | 105.00 | 00:00:00 | | 2001-04-24 | 601,000 | 106.00 | 107.30 | 104.20 | 106.90 | 00:00:00 | | 2001-04-25 | 599,800 | 105.00 | 105.00 | 102.40 | 103.00 | 00:00:00 | | 2001-04-26 | 829,800 | 104.00 | 104.70 | 101.10 | 104.20 | 00:00:00 | | 2001-04-27 | 637,800 | 105.20 | 108.50 | 104.30 | 108.00 | 00:00:00 | | 2001-04-30 | 606,100 | 107.70 | 109.50 | 107.00 | 108.30 | 00:00:00 | | 2001-05-02 | 465,400 | 108.10 | 110.50 | 107.30 | 108.30 | 00:00:00 | | 2001-05-03 | 360,800 | 108.00 | 109.70 | 105.70 | 105.80 | 00:00:00 | | 2001-05-04 | 229,500 | 105.70 | 107.40 | 105.20 | 106.20 | 00:00:00 | | 2001-05-08 | 161,700 | 106.00 | 108.20 | 105.30 | 107.90 | 00:00:00 | | 2001-05-09 | 640,600 | 107.80 | 109.80 | 106.60 | 109.00 | 00:00:00 | | 2001-05-10 | 602,100 | 108.30 | 110.00 | 108.30 | 109.90 | 00:00:00 | | 2001-05-14 | 326,700 | 107.50 | 109.70 | 107.10 | 109.00 | 00:00:00 | | 2001-05-15 | 601,600 | 109.80 | 113.00 | 109.10 | 113.00 | 00:00:00 | | 2001-05-16 | 449,800 | 111.00 | 112.00 | 110.10 | 112.00 | 00:00:00 | | 2001-05-17 | 305,900 | 112.90 | 113.30 | 112.10 | 112.80 | 00:00:00 | | 2001-05-18 | 1,696,600 | 112.30 | 113.70 | 107.00 | 110.80 | 00:00:00 | | 2001-05-21 | 776,300 | 109.00 | 111.50 | 107.40 | 110.40 | 00:00:00 | | 2001-05-22 | 795,500 | 111.00 | 112.00 | 107.20 | 108.60 | 00:00:00 | | 2001-05-23 | 535,200 | 108.00 | 110.40 | 108.00 | 109.70 | 00:00:00 | | 2001-05-24 | 170,600 | 108.30 | 110.80 | 108.20 | 110.00 | 00:00:00 | | 2001-05-25 | 505,200 | 108.80 | 109.30 | 106.80 | 108.80 | 00:00:00 | | 2001-05-28 | 141,800 | 108.80 | 110.70 | 108.20 | 110.70 | 00:00:00 | | 2001-05-29 | 304,900 | 109.20 | 110.80 | 107.80 | 108.20 | 00:00:00 | | 2001-05-30 | 1,050,700 | 108.80 | 108.80 | 103.20 | 104.80 | 00:00:00 | | 2001-05-31 | 638,600 | 105.10 | 110.20 | 102.70 | 110.20 | 00:00:00 | | 2001-06-01 | 376,100 | 109.10 | 109.70 | 107.50 | 108.70 | 00:00:00 | | 2001-06-05 | 493,600 | 106.30 | 108.50 | 105.80 | 106.30 | 00:00:00 | | 2001-06-06 | 905,900 | 107.10 | 110.00 | 106.30 | 109.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
