|
 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 | | 2014-05-05 | 438,400 | 65.12 | 65.95 | 64.32 | 65.95 | 00:00:00 | | 2014-05-06 | 789,200 | 66.08 | 66.20 | 63.72 | 63.86 | 00:00:00 | | 2014-05-07 | 782,300 | 63.60 | 63.63 | 62.63 | 62.89 | 00:00:00 | | 2014-05-08 | 757,400 | 63.16 | 63.82 | 62.42 | 63.41 | 00:00:00 | | 2014-05-09 | 713,400 | 63.04 | 63.57 | 62.88 | 63.09 | 00:00:00 | | 2014-05-12 | 802,300 | 63.07 | 65.15 | 62.77 | 64.94 | 00:00:00 | | 2014-05-13 | 484,200 | 64.92 | 65.32 | 64.40 | 64.64 | 00:00:00 | | 2014-05-14 | 551,400 | 64.92 | 64.93 | 63.63 | 64.09 | 00:00:00 | | 2014-05-15 | 460,500 | 64.00 | 64.16 | 62.91 | 62.91 | 00:00:00 | | 2014-05-16 | 606,500 | 62.84 | 63.34 | 62.18 | 62.86 | 00:00:00 | | 2014-05-19 | 473,900 | 62.74 | 63.57 | 62.38 | 63.08 | 00:00:00 | | 2014-05-20 | 553,700 | 63.32 | 63.83 | 63.19 | 63.19 | 00:00:00 | | 2014-05-21 | 328,100 | 63.29 | 63.72 | 63.03 | 63.63 | 00:00:00 | | 2014-05-22 | 630,700 | 63.70 | 64.40 | 63.43 | 64.34 | 00:00:00 | | 2014-05-23 | 568,600 | 64.40 | 64.44 | 63.66 | 64.01 | 00:00:00 | | 2014-05-26 | 240,400 | 64.17 | 64.53 | 64.01 | 64.53 | 00:00:00 | | 2014-05-27 | 456,800 | 64.35 | 64.69 | 64.03 | 64.13 | 00:00:00 | | 2014-05-28 | 392,200 | 64.39 | 64.69 | 63.96 | 64.17 | 00:00:00 | | 2014-05-29 | 229,400 | 64.34 | 64.34 | 63.90 | 63.95 | 00:00:00 | | 2014-05-30 | 824,800 | 64.00 | 64.00 | 62.82 | 63.37 | 00:00:00 | | 2014-06-02 | 388,100 | 63.70 | 63.81 | 63.30 | 63.62 | 00:00:00 | | 2014-06-03 | 349,000 | 63.59 | 63.67 | 63.01 | 63.01 | 00:00:00 | | 2014-06-04 | 1,063,000 | 63.00 | 65.31 | 62.80 | 65.00 | 00:00:00 | | 2014-06-05 | 825,100 | 64.78 | 66.82 | 64.78 | 66.49 | 00:00:00 | | 2014-06-06 | 670,200 | 66.50 | 67.40 | 66.50 | 67.40 | 00:00:00 | | 2014-06-09 | 256,900 | 67.39 | 67.94 | 66.93 | 67.13 | 00:00:00 | | 2014-06-10 | 397,500 | 66.88 | 67.26 | 66.71 | 66.92 | 00:00:00 | | 2014-06-11 | 474,300 | 66.85 | 67.21 | 66.20 | 67.21 | 00:00:00 | | 2014-06-12 | 441,100 | 67.19 | 67.58 | 66.88 | 66.98 | 00:00:00 | | 2014-06-13 | 609,800 | 66.96 | 66.97 | 65.89 | 66.12 | 00:00:00 | | 2014-06-16 | 404,200 | 65.90 | 66.33 | 65.77 | 65.80 | 00:00:00 | | 2014-06-17 | 563,400 | 65.72 | 66.17 | 64.91 | 65.31 | 00:00:00 | | 2014-06-18 | 313,100 | 65.33 | 65.75 | 65.21 | 65.54 | 00:00:00 | | 2014-06-19 | 356,900 | 66.60 | 66.78 | 65.57 | 65.66 | 00:00:00 | | 2014-06-20 | 986,500 | 65.32 | 65.74 | 64.63 | 64.63 | 00:00:00 | | 2014-06-23 | 392,100 | 64.27 | 64.80 | 63.98 | 64.27 | 00:00:00 | | 2014-06-24 | 343,000 | 64.31 | 64.61 | 63.61 | 64.20 | 00:00:00 | | 2014-06-25 | 694,400 | 63.81 | 63.96 | 62.40 | 63.02 | 00:00:00 | | 2014-06-26 | 476,500 | 63.56 | 64.17 | 62.67 | 63.18 | 00:00:00 | | 2014-06-27 | 292,500 | 63.16 | 63.89 | 63.02 | 63.75 | 00:00:00 | | 2014-06-30 | 516,700 | 63.67 | 64.00 | 62.79 | 63.40 | 00:00:00 | | 2014-07-01 | 527,800 | 62.69 | 64.03 | 62.42 | 64.03 | 00:00:00 | | 2014-07-02 | 566,600 | 63.90 | 64.61 | 63.52 | 64.50 | 00:00:00 | | 2014-07-03 | 615,300 | 64.62 | 66.49 | 64.48 | 66.18 | 00:00:00 | | 2014-07-04 | 339,200 | 66.18 | 66.19 | 65.18 | 65.18 | 00:00:00 | | 2014-07-07 | 341,600 | 64.62 | 65.40 | 64.48 | 64.68 | 00:00:00 | | 2014-07-08 | 439,300 | 64.80 | 64.80 | 63.79 | 63.79 | 00:00:00 | | 2014-07-09 | 528,300 | 63.89 | 64.03 | 63.01 | 63.40 | 00:00:00 | | 2014-07-10 | 613,800 | 63.27 | 63.70 | 62.37 | 63.51 | 00:00:00 | | 2014-07-11 | 496,300 | 63.38 | 63.79 | 62.57 | 62.77 | 00:00:00 | | 2014-07-14 | 294,100 | 63.11 | 63.91 | 62.95 | 63.68 | 00:00:00 | | 2014-07-15 | 523,100 | 63.68 | 63.96 | 62.51 | 62.76 | 00:00:00 | | 2014-07-16 | 375,700 | 62.82 | 63.58 | 62.69 | 62.80 | 00:00:00 | | 2014-07-17 | 370,600 | 62.55 | 62.82 | 61.63 | 61.92 | 00:00:00 | | 2014-07-18 | 997,600 | 61.60 | 61.82 | 60.91 | 61.15 | 00:00:00 | | 2014-07-21 | 548,400 | 60.96 | 60.96 | 60.11 | 60.13 | 00:00:00 | | 2014-07-22 | 625,300 | 60.57 | 61.57 | 60.50 | 61.40 | 00:00:00 | | 2014-07-23 | 473,500 | 61.23 | 61.78 | 61.12 | 61.15 | 00:00:00 | | 2014-07-24 | 465,500 | 61.05 | 62.14 | 60.86 | 61.86 | 00:00:00 | | 2014-07-25 | 428,700 | 60.51 | 62.39 | 60.51 | 61.20 | 00:00:00 | | 2014-07-28 | 357,200 | 61.49 | 61.63 | 60.90 | 61.57 | 00:00:00 | | 2014-07-29 | 308,400 | 61.57 | 61.79 | 60.97 | 61.25 | 00:00:00 | | 2014-07-30 | 1,136,000 | 60.83 | 60.83 | 58.47 | 58.54 | 00:00:00 | | 2014-07-31 | 789,400 | 58.64 | 58.75 | 57.88 | 58.09 | 00:00:00 | | 2014-08-01 | 651,600 | 57.90 | 58.00 | 56.45 | 57.03 | 00:00:00 | | 2014-08-04 | 643,900 | 57.30 | 58.03 | 57.30 | 57.43 | 00:00:00 | | 2014-08-05 | 653,500 | 57.63 | 57.66 | 56.56 | 56.58 | 00:00:00 | | 2014-08-06 | 625,400 | 56.31 | 56.32 | 55.13 | 55.65 | 00:00:00 | | 2014-08-07 | 682,300 | 55.61 | 55.78 | 54.94 | 55.10 | 00:00:00 | | 2014-08-08 | 660,600 | 54.53 | 55.04 | 53.91 | 54.52 | 00:00:00 | | 2014-08-11 | 486,200 | 54.97 | 56.06 | 54.84 | 55.73 | 00:00:00 | | 2014-08-12 | 525,600 | 55.50 | 56.04 | 55.26 | 55.45 | 00:00:00 | | 2014-08-13 | 430,300 | 55.66 | 56.25 | 55.60 | 56.20 | 00:00:00 | | 2014-08-14 | 483,400 | 55.82 | 57.63 | 55.75 | 57.08 | 00:00:00 | | 2014-08-15 | 398,600 | 57.32 | 57.47 | 55.87 | 55.98 | 00:00:00 | | 2014-08-18 | 591,700 | 56.69 | 57.78 | 56.35 | 57.73 | 00:00:00 | | 2014-08-19 | 271,200 | 58.00 | 58.29 | 57.36 | 57.38 | 00:00:00 | | 2014-08-20 | 416,700 | 57.32 | 58.07 | 57.23 | 57.66 | 00:00:00 | | 2014-08-21 | 419,700 | 57.71 | 58.35 | 57.36 | 58.16 | 00:00:00 | | 2014-08-22 | 320,300 | 58.21 | 58.53 | 57.97 | 58.07 | 00:00:00 | | 2014-08-25 | 202,200 | 58.74 | 58.94 | 58.46 | 58.81 | 00:00:00 | | 2014-08-26 | 325,500 | 58.79 | 59.84 | 58.70 | 59.71 | 00:00:00 | | 2014-08-27 | 222,800 | 59.54 | 60.07 | 59.45 | 59.76 | 00:00:00 | | 2014-08-28 | 505,200 | 59.84 | 59.84 | 58.27 | 59.08 | 00:00:00 | | 2014-08-29 | 591,200 | 59.54 | 59.61 | 57.83 | 58.30 | 00:00:00 | | 2014-09-01 | 354,800 | 57.92 | 58.14 | 57.27 | 57.50 | 00:00:00 | | 2014-09-02 | 422,200 | 57.58 | 58.21 | 57.28 | 57.59 | 00:00:00 | | 2014-09-03 | 361,100 | 57.64 | 58.65 | 57.56 | 58.16 | 00:00:00 | | 2014-09-04 | 534,100 | 58.00 | 59.40 | 57.80 | 59.04 | 00:00:00 | | 2014-09-05 | 489,500 | 58.75 | 60.18 | 58.75 | 59.93 | 00:00:00 | | 2014-09-08 | 391,900 | 59.82 | 59.82 | 58.88 | 59.19 | 00:00:00 | | 2014-09-09 | 381,900 | 58.92 | 59.87 | 58.86 | 59.39 | 00:00:00 | | 2014-09-10 | 394,600 | 59.00 | 59.06 | 58.04 | 58.33 | 00:00:00 | | 2014-09-11 | 471,100 | 58.34 | 58.49 | 57.25 | 57.50 | 00:00:00 | | 2014-09-12 | 439,900 | 57.50 | 57.64 | 56.84 | 56.90 | 00:00:00 | | 2014-09-15 | 488,800 | 56.75 | 56.75 | 55.94 | 56.00 | 00:00:00 | | 2014-09-16 | 402,000 | 56.01 | 56.08 | 55.59 | 55.82 | 00:00:00 | | 2014-09-17 | 753,100 | 56.07 | 56.35 | 55.21 | 55.93 | 00:00:00 | | 2014-09-18 | 626,200 | 55.85 | 56.81 | 55.40 | 56.73 | 00:00:00 | | 2014-09-19 | 719,800 | 56.95 | 58.09 | 56.65 | 56.65 | 00:00:00 | | 2014-09-22 | 403,200 | 56.76 | 56.89 | 55.78 | 55.98 | 00:00:00 | | 2014-09-23 | 627,900 | 55.70 | 56.25 | 55.30 | 56.00 | 00:00:00 | | 2014-09-24 | 497,100 | 56.00 | 56.41 | 55.83 | 56.32 | 00:00:00 | | 2014-09-25 | 824,300 | 56.45 | 56.86 | 55.88 | 56.18 | 00:00:00 | | 2014-09-26 | 308,900 | 56.11 | 56.64 | 55.56 | 56.64 | 00:00:00 | | 2014-09-29 | 555,500 | 56.65 | 57.03 | 56.22 | 56.72 | 00:00:00 | | 2014-09-30 | 491,000 | 57.19 | 57.32 | 56.40 | 57.02 | 00:00:00 | | 2014-10-01 | 528,200 | 56.80 | 57.20 | 55.95 | 56.10 | 00:00:00 | | 2014-10-02 | 1,113,300 | 56.00 | 56.25 | 55.11 | 55.11 | 00:00:00 | | 2014-10-03 | 610,800 | 55.27 | 55.50 | 54.20 | 54.72 | 00:00:00 | | 2014-10-06 | 470,400 | 54.99 | 55.31 | 54.18 | 54.45 | 00:00:00 | | 2014-10-07 | 640,500 | 54.53 | 54.59 | 53.21 | 53.33 | 00:00:00 | | 2014-10-08 | 550,100 | 53.32 | 53.36 | 52.33 | 52.86 | 00:00:00 | | 2014-10-09 | 771,300 | 53.25 | 54.03 | 52.84 | 53.06 | 00:00:00 | | 2014-10-10 | 985,600 | 52.74 | 52.74 | 50.60 | 51.01 | 00:00:00 | | 2014-10-13 | 439,400 | 50.50 | 51.83 | 50.30 | 51.24 | 00:00:00 | | 2014-10-14 | 647,800 | 51.14 | 52.95 | 51.03 | 52.76 | 00:00:00 | | 2014-10-15 | 881,200 | 52.76 | 53.04 | 50.47 | 50.53 | 00:00:00 | | 2014-10-16 | 1,480,800 | 51.20 | 51.51 | 48.51 | 49.84 | 00:00:00 | | 2014-10-17 | 996,100 | 49.82 | 51.42 | 49.71 | 50.96 | 00:00:00 | | 2014-10-20 | 703,700 | 50.77 | 51.73 | 50.55 | 51.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
