|
 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 | | 2013-06-03 | 501,600 | 54.95 | 55.85 | 54.60 | 55.08 | 00:00:00 | | 2013-06-04 | 438,100 | 55.25 | 55.53 | 54.51 | 54.96 | 00:00:00 | | 2013-06-05 | 724,000 | 54.50 | 54.82 | 53.00 | 53.26 | 00:00:00 | | 2013-06-06 | 593,200 | 53.00 | 53.42 | 52.37 | 52.53 | 00:00:00 | | 2013-06-07 | 742,400 | 52.65 | 53.60 | 52.01 | 53.60 | 00:00:00 | | 2013-06-10 | 384,800 | 53.35 | 53.66 | 53.09 | 53.42 | 00:00:00 | | 2013-06-11 | 848,700 | 53.30 | 53.48 | 51.48 | 51.92 | 00:00:00 | | 2013-06-12 | 829,500 | 51.91 | 52.31 | 50.31 | 50.57 | 00:00:00 | | 2013-06-13 | 875,700 | 49.88 | 50.34 | 49.22 | 50.22 | 00:00:00 | | 2013-06-14 | 572,400 | 51.10 | 51.10 | 49.87 | 50.22 | 00:00:00 | | 2013-06-17 | 619,000 | 50.37 | 51.00 | 50.00 | 50.49 | 00:00:00 | | 2013-06-18 | 473,600 | 50.19 | 50.88 | 49.87 | 50.48 | 00:00:00 | | 2013-06-19 | 555,900 | 50.54 | 50.54 | 49.67 | 49.74 | 00:00:00 | | 2013-06-20 | 1,130,500 | 49.21 | 49.21 | 47.74 | 47.77 | 00:00:00 | | 2013-06-21 | 1,456,200 | 47.81 | 48.59 | 46.28 | 46.28 | 00:00:00 | | 2013-06-24 | 1,487,800 | 46.51 | 47.59 | 45.63 | 47.18 | 00:00:00 | | 2013-06-25 | 1,121,000 | 48.02 | 48.98 | 47.65 | 48.00 | 00:00:00 | | 2013-06-26 | 1,176,400 | 48.01 | 48.70 | 47.41 | 48.50 | 00:00:00 | | 2013-06-27 | 856,600 | 48.50 | 48.51 | 47.63 | 48.22 | 00:00:00 | | 2013-06-28 | 1,043,900 | 48.23 | 48.62 | 47.24 | 47.24 | 00:00:00 | | 2013-07-01 | 764,200 | 47.70 | 47.99 | 46.85 | 47.40 | 00:00:00 | | 2013-07-02 | 648,000 | 46.48 | 46.49 | 45.82 | 46.36 | 00:00:00 | | 2013-07-03 | 1,011,000 | 46.00 | 46.01 | 45.01 | 45.52 | 00:00:00 | | 2013-07-04 | 1,683,100 | 45.98 | 47.96 | 45.64 | 47.86 | 00:00:00 | | 2013-07-05 | 1,115,700 | 47.83 | 47.83 | 46.54 | 46.66 | 00:00:00 | | 2013-07-08 | 807,500 | 47.32 | 48.42 | 47.03 | 47.50 | 00:00:00 | | 2013-07-09 | 802,000 | 47.58 | 48.41 | 47.51 | 47.82 | 00:00:00 | | 2013-07-10 | 589,700 | 47.86 | 48.26 | 46.64 | 46.93 | 00:00:00 | | 2013-07-11 | 1,052,400 | 47.81 | 47.90 | 46.44 | 47.05 | 00:00:00 | | 2013-07-12 | 831,300 | 47.22 | 47.35 | 46.53 | 47.25 | 00:00:00 | | 2013-07-15 | 686,900 | 47.40 | 48.09 | 47.39 | 47.99 | 00:00:00 | | 2013-07-16 | 701,200 | 47.92 | 48.12 | 46.84 | 47.00 | 00:00:00 | | 2013-07-17 | 715,200 | 47.27 | 47.37 | 46.02 | 46.54 | 00:00:00 | | 2013-07-18 | 1,218,300 | 46.49 | 46.50 | 45.59 | 46.02 | 00:00:00 | | 2013-07-19 | 1,147,300 | 45.69 | 47.36 | 45.55 | 47.30 | 00:00:00 | | 2013-07-22 | 562,700 | 47.33 | 47.85 | 47.00 | 47.64 | 00:00:00 | | 2013-07-23 | 603,500 | 47.78 | 48.04 | 47.62 | 47.69 | 00:00:00 | | 2013-07-24 | 903,500 | 47.76 | 48.99 | 47.16 | 48.99 | 00:00:00 | | 2013-07-25 | 1,039,100 | 48.56 | 49.74 | 48.38 | 49.31 | 00:00:00 | | 2013-07-26 | 1,538,100 | 49.11 | 51.17 | 48.53 | 50.02 | 00:00:00 | | 2013-07-29 | 955,500 | 50.00 | 50.24 | 48.71 | 48.95 | 00:00:00 | | 2013-07-30 | 784,800 | 49.02 | 49.31 | 48.47 | 48.67 | 00:00:00 | | 2013-07-31 | 870,100 | 48.65 | 48.95 | 48.07 | 48.07 | 00:00:00 | | 2013-08-01 | 912,300 | 48.40 | 49.48 | 48.30 | 49.30 | 00:00:00 | | 2013-08-02 | 565,800 | 49.52 | 49.65 | 48.92 | 49.60 | 00:00:00 | | 2013-08-05 | 408,100 | 49.60 | 49.99 | 49.47 | 49.87 | 00:00:00 | | 2013-08-06 | 617,700 | 49.68 | 49.71 | 48.74 | 49.05 | 00:00:00 | | 2013-08-07 | 572,900 | 48.89 | 49.06 | 48.20 | 48.49 | 00:00:00 | | 2013-08-08 | 583,200 | 48.43 | 48.97 | 48.24 | 48.97 | 00:00:00 | | 2013-08-09 | 689,100 | 48.96 | 49.24 | 48.51 | 48.89 | 00:00:00 | | 2013-08-12 | 855,700 | 48.82 | 49.31 | 47.96 | 48.59 | 00:00:00 | | 2013-08-13 | 600,500 | 48.67 | 49.12 | 48.61 | 49.12 | 00:00:00 | | 2013-08-14 | 810,000 | 49.40 | 50.58 | 49.15 | 50.17 | 00:00:00 | | 2013-08-15 | 814,800 | 50.00 | 50.02 | 48.64 | 49.10 | 00:00:00 | | 2013-08-16 | 554,800 | 49.19 | 49.45 | 48.63 | 49.31 | 00:00:00 | | 2013-08-19 | 1,270,800 | 49.22 | 49.25 | 47.13 | 47.25 | 00:00:00 | | 2013-08-20 | 1,432,300 | 47.16 | 47.22 | 45.00 | 46.44 | 00:00:00 | | 2013-08-21 | 731,200 | 46.45 | 46.80 | 45.97 | 46.32 | 00:00:00 | | 2013-08-22 | 1,056,500 | 46.32 | 48.24 | 46.31 | 47.84 | 00:00:00 | | 2013-08-23 | 1,063,000 | 47.80 | 48.60 | 47.25 | 48.41 | 00:00:00 | | 2013-08-26 | 333,900 | 48.49 | 48.60 | 47.74 | 48.08 | 00:00:00 | | 2013-08-27 | 899,200 | 47.95 | 48.00 | 46.14 | 46.38 | 00:00:00 | | 2013-08-28 | 961,100 | 46.14 | 46.37 | 45.26 | 45.55 | 00:00:00 | | 2013-08-29 | 912,000 | 45.80 | 46.94 | 45.68 | 46.74 | 00:00:00 | | 2013-08-30 | 832,800 | 46.68 | 46.78 | 45.93 | 46.20 | 00:00:00 | | 2013-09-02 | 457,600 | 46.50 | 46.94 | 46.38 | 46.42 | 00:00:00 | | 2013-09-03 | 867,700 | 46.33 | 46.96 | 45.60 | 46.63 | 00:00:00 | | 2013-09-04 | 811,500 | 46.71 | 47.17 | 46.11 | 47.12 | 00:00:00 | | 2013-09-05 | 1,112,500 | 47.43 | 48.21 | 47.40 | 48.17 | 00:00:00 | | 2013-09-06 | 1,174,600 | 48.10 | 49.35 | 47.80 | 49.35 | 00:00:00 | | 2013-09-09 | 744,600 | 49.15 | 49.90 | 48.99 | 49.88 | 00:00:00 | | 2013-09-10 | 938,700 | 50.10 | 51.32 | 49.96 | 51.25 | 00:00:00 | | 2013-09-11 | 675,100 | 51.11 | 51.39 | 50.84 | 51.23 | 00:00:00 | | 2013-09-12 | 510,300 | 51.00 | 51.47 | 50.90 | 51.31 | 00:00:00 | | 2013-09-13 | 502,300 | 51.00 | 51.46 | 50.90 | 51.29 | 00:00:00 | | 2013-09-16 | 844,600 | 51.55 | 52.76 | 51.55 | 52.66 | 00:00:00 | | 2013-09-17 | 587,500 | 52.76 | 52.86 | 52.35 | 52.55 | 00:00:00 | | 2013-09-18 | 615,700 | 52.14 | 52.60 | 51.56 | 52.39 | 00:00:00 | | 2013-09-19 | 1,067,200 | 53.89 | 53.89 | 52.17 | 52.22 | 00:00:00 | | 2013-09-20 | 1,006,000 | 51.92 | 52.98 | 51.60 | 52.97 | 00:00:00 | | 2013-09-23 | 563,500 | 52.88 | 53.51 | 52.46 | 52.60 | 00:00:00 | | 2013-09-24 | 544,400 | 52.52 | 52.68 | 52.10 | 52.60 | 00:00:00 | | 2013-09-25 | 485,600 | 52.52 | 52.80 | 52.01 | 52.36 | 00:00:00 | | 2013-09-26 | 541,900 | 52.29 | 52.73 | 51.77 | 52.72 | 00:00:00 | | 2013-09-27 | 527,300 | 52.71 | 52.98 | 51.85 | 52.13 | 00:00:00 | | 2013-09-30 | 991,900 | 51.40 | 51.64 | 50.82 | 51.49 | 00:00:00 | | 2013-10-01 | 710,000 | 51.60 | 52.61 | 51.60 | 52.58 | 00:00:00 | | 2013-10-02 | 533,600 | 52.26 | 52.40 | 51.65 | 51.87 | 00:00:00 | | 2013-10-03 | 454,800 | 51.99 | 52.13 | 51.46 | 51.60 | 00:00:00 | | 2013-10-04 | 540,500 | 51.53 | 52.13 | 51.00 | 51.78 | 00:00:00 | | 2013-10-07 | 477,600 | 51.50 | 51.66 | 50.55 | 51.57 | 00:00:00 | | 2013-10-08 | 854,300 | 51.49 | 51.49 | 50.12 | 50.26 | 00:00:00 | | 2013-10-09 | 1,721,000 | 49.80 | 49.80 | 48.01 | 48.22 | 00:00:00 | | 2013-10-10 | 971,800 | 48.38 | 49.57 | 47.70 | 49.27 | 00:00:00 | | 2013-10-11 | 537,300 | 49.45 | 49.77 | 48.99 | 49.63 | 00:00:00 | | 2013-10-14 | 463,600 | 49.12 | 49.75 | 48.87 | 49.66 | 00:00:00 | | 2013-10-15 | 613,700 | 49.62 | 50.05 | 49.31 | 49.83 | 00:00:00 | | 2013-10-16 | 488,900 | 49.56 | 49.84 | 49.41 | 49.75 | 00:00:00 | | 2013-10-17 | 539,700 | 49.53 | 49.53 | 48.83 | 49.13 | 00:00:00 | | 2013-10-18 | 1,397,900 | 48.45 | 50.40 | 48.10 | 50.40 | 00:00:00 | | 2013-10-21 | 725,800 | 50.18 | 51.36 | 50.08 | 51.04 | 00:00:00 | | 2013-10-22 | 798,600 | 50.74 | 52.27 | 50.74 | 51.88 | 00:00:00 | | 2013-10-23 | 545,900 | 51.56 | 52.01 | 51.21 | 51.49 | 00:00:00 | | 2013-10-24 | 865,500 | 51.57 | 51.75 | 50.75 | 50.77 | 00:00:00 | | 2013-10-25 | 859,700 | 50.75 | 50.85 | 49.94 | 50.26 | 00:00:00 | | 2013-10-28 | 538,900 | 50.33 | 50.60 | 49.96 | 50.30 | 00:00:00 | | 2013-10-29 | 739,300 | 50.28 | 51.28 | 50.17 | 51.17 | 00:00:00 | | 2013-10-30 | 408,500 | 51.09 | 51.45 | 50.66 | 51.06 | 00:00:00 | | 2013-10-31 | 557,500 | 50.84 | 51.25 | 50.56 | 50.98 | 00:00:00 | | 2013-11-01 | 408,900 | 50.98 | 51.15 | 50.42 | 50.86 | 00:00:00 | | 2013-11-04 | 1,120,400 | 51.00 | 53.34 | 51.00 | 53.34 | 00:00:00 | | 2013-11-05 | 1,241,700 | 52.87 | 53.64 | 52.33 | 53.50 | 00:00:00 | | 2013-11-06 | 1,821,000 | 54.60 | 55.20 | 52.59 | 53.65 | 00:00:00 | | 2013-11-07 | 1,350,600 | 53.33 | 53.60 | 52.02 | 52.11 | 00:00:00 | | 2013-11-08 | 688,500 | 51.53 | 51.88 | 51.24 | 51.62 | 00:00:00 | | 2013-11-11 | 546,800 | 51.83 | 52.60 | 51.51 | 52.36 | 00:00:00 | | 2013-11-12 | 631,700 | 52.45 | 52.69 | 51.72 | 51.82 | 00:00:00 | | 2013-11-13 | 574,700 | 51.76 | 52.00 | 51.43 | 51.80 | 00:00:00 | | 2013-11-14 | 540,700 | 52.30 | 52.93 | 52.22 | 52.57 | 00:00:00 | | 2013-11-15 | 600,500 | 52.59 | 53.05 | 52.17 | 52.96 | 00:00:00 | | 2013-11-18 | 392,500 | 52.88 | 53.15 | 52.21 | 52.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
