|
 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 | | 2013-11-18 | 392,500 | 52.88 | 53.15 | 52.21 | 52.67 | 00:00:00 | | 2013-11-19 | 493,100 | 52.58 | 52.58 | 51.60 | 52.09 | 00:00:00 | | 2013-11-20 | 627,100 | 52.05 | 53.31 | 51.83 | 53.16 | 00:00:00 | | 2013-11-21 | 511,700 | 52.78 | 52.82 | 52.17 | 52.62 | 00:00:00 | | 2013-11-22 | 444,400 | 52.97 | 52.98 | 52.25 | 52.47 | 00:00:00 | | 2013-11-25 | 428,000 | 52.51 | 52.68 | 52.12 | 52.58 | 00:00:00 | | 2013-11-26 | 400,500 | 52.49 | 52.94 | 52.46 | 52.60 | 00:00:00 | | 2013-11-27 | 427,300 | 52.82 | 52.88 | 52.49 | 52.58 | 00:00:00 | | 2013-11-28 | 190,900 | 52.59 | 52.85 | 52.46 | 52.55 | 00:00:00 | | 2013-11-29 | 467,000 | 52.54 | 52.54 | 52.15 | 52.26 | 00:00:00 | | 2013-12-02 | 494,700 | 52.27 | 52.44 | 51.61 | 51.61 | 00:00:00 | | 2013-12-03 | 676,200 | 51.41 | 51.45 | 50.24 | 50.24 | 00:00:00 | | 2013-12-04 | 606,100 | 50.35 | 50.58 | 49.47 | 49.89 | 00:00:00 | | 2013-12-05 | 680,600 | 49.59 | 50.22 | 49.24 | 49.26 | 00:00:00 | | 2013-12-06 | 363,100 | 49.42 | 50.45 | 49.22 | 50.05 | 00:00:00 | | 2013-12-09 | 343,300 | 50.15 | 50.20 | 49.44 | 49.67 | 00:00:00 | | 2013-12-10 | 361,900 | 49.52 | 50.03 | 49.36 | 49.36 | 00:00:00 | | 2013-12-11 | 820,200 | 49.30 | 51.01 | 49.30 | 50.35 | 00:00:00 | | 2013-12-12 | 893,400 | 50.11 | 51.20 | 49.75 | 50.87 | 00:00:00 | | 2013-12-13 | 529,500 | 50.84 | 51.14 | 50.39 | 50.41 | 00:00:00 | | 2013-12-16 | 680,600 | 50.40 | 52.08 | 50.33 | 51.87 | 00:00:00 | | 2013-12-17 | 588,300 | 51.46 | 51.74 | 50.45 | 50.58 | 00:00:00 | | 2013-12-18 | 561,300 | 50.89 | 51.30 | 50.74 | 51.21 | 00:00:00 | | 2013-12-19 | 853,300 | 51.63 | 52.61 | 51.63 | 52.61 | 00:00:00 | | 2013-12-20 | 1,146,200 | 52.66 | 53.84 | 52.23 | 53.64 | 00:00:00 | | 2013-12-23 | 296,800 | 53.74 | 53.87 | 53.35 | 53.79 | 00:00:00 | | 2013-12-24 | 96,200 | 53.84 | 54.49 | 53.84 | 54.20 | 00:00:00 | | 2013-12-25 | 0 | 54.20 | 54.20 | 54.20 | 54.20 | 00:00:00 | | 2013-12-26 | 0 | 54.20 | 54.20 | 54.20 | 54.20 | 00:00:00 | | 2013-12-27 | 421,800 | 54.41 | 54.94 | 54.10 | 54.26 | 00:00:00 | | 2013-12-30 | 305,800 | 54.33 | 54.71 | 54.11 | 54.19 | 00:00:00 | | 2013-12-31 | 110,100 | 54.10 | 54.70 | 54.10 | 54.47 | 00:00:00 | | 2014-01-01 | 0 | 54.47 | 54.47 | 54.47 | 54.47 | 00:00:00 | | 2014-01-02 | 563,600 | 54.65 | 54.65 | 53.48 | 53.67 | 00:00:00 | | 2014-01-03 | 368,700 | 53.74 | 54.23 | 53.24 | 53.93 | 00:00:00 | | 2014-01-06 | 401,700 | 53.80 | 54.27 | 53.51 | 53.92 | 00:00:00 | | 2014-01-07 | 454,200 | 54.01 | 54.57 | 53.62 | 54.37 | 00:00:00 | | 2014-01-08 | 532,300 | 54.47 | 54.84 | 54.07 | 54.67 | 00:00:00 | | 2014-01-09 | 592,700 | 54.59 | 54.84 | 53.54 | 53.66 | 00:00:00 | | 2014-01-10 | 746,100 | 53.90 | 54.83 | 53.56 | 54.16 | 00:00:00 | | 2014-01-13 | 924,100 | 54.36 | 56.18 | 54.05 | 56.12 | 00:00:00 | | 2014-01-14 | 1,025,000 | 55.36 | 56.10 | 54.97 | 56.07 | 00:00:00 | | 2014-01-15 | 943,100 | 56.15 | 57.34 | 56.10 | 56.80 | 00:00:00 | | 2014-01-16 | 606,300 | 56.90 | 57.24 | 56.55 | 57.20 | 00:00:00 | | 2014-01-17 | 691,600 | 57.20 | 57.50 | 56.82 | 57.25 | 00:00:00 | | 2014-01-20 | 412,700 | 57.00 | 57.26 | 56.51 | 56.86 | 00:00:00 | | 2014-01-21 | 476,600 | 56.85 | 56.94 | 56.43 | 56.64 | 00:00:00 | | 2014-01-22 | 1,179,700 | 54.71 | 56.13 | 54.55 | 55.54 | 00:00:00 | | 2014-01-23 | 664,000 | 55.37 | 56.33 | 55.20 | 55.78 | 00:00:00 | | 2014-01-24 | 1,083,000 | 55.74 | 55.79 | 52.82 | 53.06 | 00:00:00 | | 2014-01-27 | 873,200 | 52.97 | 53.61 | 52.60 | 53.36 | 00:00:00 | | 2014-01-28 | 615,100 | 53.31 | 53.50 | 52.73 | 53.27 | 00:00:00 | | 2014-01-29 | 1,332,600 | 54.25 | 55.52 | 52.99 | 54.10 | 00:00:00 | | 2014-01-30 | 760,400 | 54.01 | 54.35 | 53.27 | 54.01 | 00:00:00 | | 2014-01-31 | 1,047,000 | 53.71 | 53.97 | 52.55 | 53.26 | 00:00:00 | | 2014-02-03 | 1,177,100 | 53.16 | 53.59 | 51.05 | 51.14 | 00:00:00 | | 2014-02-04 | 1,109,600 | 51.05 | 52.20 | 50.55 | 52.04 | 00:00:00 | | 2014-02-05 | 1,569,900 | 51.25 | 51.48 | 50.62 | 51.01 | 00:00:00 | | 2014-02-06 | 1,245,300 | 51.18 | 52.10 | 50.94 | 51.94 | 00:00:00 | | 2014-02-07 | 860,000 | 52.18 | 52.55 | 51.58 | 52.27 | 00:00:00 | | 2014-02-10 | 679,600 | 52.29 | 52.79 | 52.06 | 52.60 | 00:00:00 | | 2014-02-11 | 817,400 | 52.89 | 53.20 | 52.52 | 53.02 | 00:00:00 | | 2014-02-12 | 604,700 | 53.13 | 54.42 | 53.02 | 54.06 | 00:00:00 | | 2014-02-13 | 702,100 | 53.94 | 54.31 | 53.50 | 54.02 | 00:00:00 | | 2014-02-14 | 421,500 | 54.16 | 54.61 | 54.03 | 54.36 | 00:00:00 | | 2014-02-17 | 331,400 | 54.50 | 54.90 | 54.36 | 54.41 | 00:00:00 | | 2014-02-18 | 1,067,900 | 53.55 | 53.58 | 52.29 | 52.60 | 00:00:00 | | 2014-02-19 | 1,514,800 | 53.50 | 55.29 | 53.40 | 54.30 | 00:00:00 | | 2014-02-20 | 877,600 | 53.39 | 54.05 | 52.48 | 54.01 | 00:00:00 | | 2014-02-21 | 650,700 | 54.25 | 54.40 | 53.90 | 54.21 | 00:00:00 | | 2014-02-24 | 514,500 | 54.34 | 54.50 | 54.00 | 54.41 | 00:00:00 | | 2014-02-25 | 604,600 | 54.36 | 54.85 | 54.05 | 54.73 | 00:00:00 | | 2014-02-26 | 470,200 | 54.70 | 54.96 | 54.03 | 54.40 | 00:00:00 | | 2014-02-27 | 451,000 | 54.29 | 54.53 | 53.42 | 54.17 | 00:00:00 | | 2014-02-28 | 533,300 | 54.19 | 54.73 | 53.90 | 54.47 | 00:00:00 | | 2014-03-03 | 668,000 | 53.56 | 53.56 | 52.49 | 52.90 | 00:00:00 | | 2014-03-04 | 686,200 | 53.54 | 54.35 | 53.41 | 54.19 | 00:00:00 | | 2014-03-05 | 582,500 | 53.96 | 54.52 | 53.36 | 54.24 | 00:00:00 | | 2014-03-06 | 1,215,600 | 54.51 | 56.50 | 54.47 | 56.33 | 00:00:00 | | 2014-03-07 | 678,900 | 56.22 | 56.98 | 55.81 | 55.90 | 00:00:00 | | 2014-03-10 | 595,200 | 55.61 | 55.97 | 54.71 | 55.35 | 00:00:00 | | 2014-03-11 | 636,800 | 55.50 | 55.81 | 54.92 | 55.00 | 00:00:00 | | 2014-03-12 | 445,600 | 54.68 | 54.95 | 53.95 | 54.63 | 00:00:00 | | 2014-03-13 | 673,300 | 54.64 | 54.67 | 53.80 | 53.83 | 00:00:00 | | 2014-03-14 | 1,101,100 | 52.50 | 53.05 | 51.72 | 52.31 | 00:00:00 | | 2014-03-17 | 522,100 | 52.16 | 52.99 | 52.05 | 52.84 | 00:00:00 | | 2014-03-18 | 477,600 | 52.80 | 53.65 | 52.28 | 52.86 | 00:00:00 | | 2014-03-19 | 706,400 | 53.14 | 53.58 | 52.22 | 53.13 | 00:00:00 | | 2014-03-20 | 621,500 | 52.63 | 53.63 | 52.57 | 53.60 | 00:00:00 | | 2014-03-21 | 1,227,900 | 53.83 | 54.79 | 53.54 | 54.51 | 00:00:00 | | 2014-03-24 | 688,600 | 54.31 | 54.59 | 53.58 | 53.90 | 00:00:00 | | 2014-03-25 | 730,800 | 54.05 | 54.85 | 54.05 | 54.65 | 00:00:00 | | 2014-03-26 | 636,500 | 54.81 | 55.88 | 54.69 | 55.75 | 00:00:00 | | 2014-03-27 | 731,400 | 55.45 | 55.87 | 55.02 | 55.86 | 00:00:00 | | 2014-03-28 | 553,100 | 55.93 | 56.59 | 55.76 | 56.51 | 00:00:00 | | 2014-03-31 | 789,200 | 56.60 | 57.09 | 56.56 | 56.70 | 00:00:00 | | 2014-04-01 | 1,085,100 | 56.88 | 58.23 | 56.73 | 58.18 | 00:00:00 | | 2014-04-02 | 1,472,000 | 58.18 | 58.75 | 57.96 | 57.99 | 00:00:00 | | 2014-04-03 | 1,070,500 | 57.86 | 58.85 | 57.47 | 58.85 | 00:00:00 | | 2014-04-04 | 6,261,500 | 58.72 | 64.58 | 58.72 | 64.09 | 00:00:00 | | 2014-04-07 | 6,698,800 | 65.80 | 67.54 | 64.00 | 65.74 | 00:00:00 | | 2014-04-08 | 3,060,800 | 66.00 | 66.37 | 63.99 | 65.79 | 00:00:00 | | 2014-04-09 | 1,291,300 | 65.80 | 66.75 | 65.60 | 66.31 | 00:00:00 | | 2014-04-10 | 1,549,600 | 65.43 | 66.82 | 65.42 | 66.18 | 00:00:00 | | 2014-04-11 | 1,260,300 | 65.44 | 65.73 | 64.63 | 65.49 | 00:00:00 | | 2014-04-14 | 1,386,200 | 64.42 | 65.91 | 63.73 | 65.91 | 00:00:00 | | 2014-04-15 | 1,429,300 | 65.80 | 65.95 | 64.39 | 65.25 | 00:00:00 | | 2014-04-16 | 799,400 | 65.80 | 66.17 | 65.36 | 66.11 | 00:00:00 | | 2014-04-17 | 1,324,100 | 66.20 | 66.82 | 65.70 | 65.86 | 00:00:00 | | 2014-04-18 | 0 | 65.86 | 65.86 | 65.86 | 65.86 | 00:00:00 | | 2014-04-21 | 0 | 65.86 | 65.86 | 65.86 | 65.86 | 00:00:00 | | 2014-04-22 | 756,800 | 65.86 | 67.00 | 65.75 | 66.73 | 00:00:00 | | 2014-04-23 | 526,700 | 66.30 | 66.95 | 66.27 | 66.85 | 00:00:00 | | 2014-04-24 | 571,900 | 66.90 | 67.33 | 66.19 | 66.24 | 00:00:00 | | 2014-04-25 | 619,100 | 66.09 | 66.35 | 65.18 | 65.41 | 00:00:00 | | 2014-04-28 | 610,200 | 65.51 | 66.23 | 65.42 | 65.73 | 00:00:00 | | 2014-04-29 | 581,600 | 65.88 | 67.39 | 65.88 | 67.19 | 00:00:00 | | 2014-04-30 | 692,000 | 66.84 | 67.06 | 65.45 | 65.85 | 00:00:00 | | 2014-05-01 | 0 | 65.85 | 65.85 | 65.85 | 65.85 | 00:00:00 | | 2014-05-02 | 589,200 | 65.85 | 66.24 | 65.22 | 65.53 | 00:00:00 | | 2014-05-05 | 438,400 | 65.12 | 65.95 | 64.32 | 65.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
