|
 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 | | 2014-10-20 | 703,700 | 50.77 | 51.73 | 50.55 | 51.31 | 00:00:00 | | 2014-10-21 | 1,888,300 | 51.02 | 53.02 | 50.84 | 52.90 | 00:00:00 | | 2014-10-22 | 486,500 | 52.98 | 53.40 | 52.60 | 53.07 | 00:00:00 | | 2014-10-23 | 654,200 | 52.74 | 53.51 | 52.03 | 53.16 | 00:00:00 | | 2014-10-24 | 317,300 | 52.81 | 53.46 | 52.77 | 52.90 | 00:00:00 | | 2014-10-27 | 448,400 | 53.60 | 53.67 | 51.65 | 52.28 | 00:00:00 | | 2014-10-28 | 511,300 | 52.82 | 53.99 | 52.72 | 53.75 | 00:00:00 | | 2014-10-29 | 559,900 | 54.17 | 54.61 | 53.70 | 54.14 | 00:00:00 | | 2014-10-30 | 701,100 | 55.74 | 55.76 | 52.93 | 54.61 | 00:00:00 | | 2014-10-31 | 609,900 | 55.42 | 55.86 | 54.70 | 55.31 | 00:00:00 | | 2014-11-03 | 905,300 | 54.20 | 54.86 | 53.20 | 53.65 | 00:00:00 | | 2014-11-04 | 670,200 | 53.57 | 53.88 | 52.44 | 52.67 | 00:00:00 | | 2014-11-05 | 934,500 | 52.87 | 54.29 | 52.69 | 54.21 | 00:00:00 | | 2014-11-06 | 807,200 | 54.19 | 55.30 | 54.04 | 54.47 | 00:00:00 | | 2014-11-07 | 861,400 | 54.46 | 55.42 | 54.26 | 55.25 | 00:00:00 | | 2014-11-10 | 799,700 | 54.98 | 56.23 | 54.70 | 56.14 | 00:00:00 | | 2014-11-11 | 435,000 | 56.16 | 56.50 | 55.86 | 56.40 | 00:00:00 | | 2014-11-12 | 508,900 | 56.19 | 56.37 | 55.26 | 55.96 | 00:00:00 | | 2014-11-13 | 676,000 | 56.44 | 56.44 | 55.08 | 55.48 | 00:00:00 | | 2014-11-14 | 488,200 | 55.48 | 55.69 | 54.51 | 54.94 | 00:00:00 | | 2014-11-17 | 693,800 | 54.43 | 54.97 | 53.73 | 54.63 | 00:00:00 | | 2014-11-18 | 370,900 | 54.73 | 55.41 | 54.49 | 55.01 | 00:00:00 | | 2014-11-19 | 715,200 | 55.09 | 56.40 | 54.61 | 55.84 | 00:00:00 | | 2014-11-20 | 649,200 | 55.86 | 56.50 | 55.34 | 56.44 | 00:00:00 | | 2014-11-21 | 1,183,500 | 56.30 | 58.49 | 56.16 | 57.91 | 00:00:00 | | 2014-11-24 | 683,800 | 57.90 | 58.20 | 57.48 | 57.68 | 00:00:00 | | 2014-11-25 | 671,600 | 57.61 | 58.49 | 57.39 | 58.49 | 00:00:00 | | 2014-11-26 | 707,700 | 57.90 | 58.25 | 57.09 | 57.32 | 00:00:00 | | 2014-11-27 | 562,600 | 57.40 | 57.51 | 56.80 | 56.85 | 00:00:00 | | 2014-11-28 | 547,900 | 56.75 | 57.41 | 56.60 | 57.18 | 00:00:00 | | 2014-12-01 | 650,500 | 56.66 | 57.68 | 56.23 | 57.68 | 00:00:00 | | 2014-12-02 | 688,300 | 58.00 | 58.44 | 57.57 | 57.93 | 00:00:00 | | 2014-12-03 | 926,700 | 57.83 | 59.12 | 57.68 | 58.98 | 00:00:00 | | 2014-12-04 | 1,159,600 | 59.25 | 59.83 | 58.15 | 58.37 | 00:00:00 | | 2014-12-05 | 803,800 | 59.18 | 60.43 | 58.92 | 60.21 | 00:00:00 | | 2014-12-08 | 562,700 | 59.86 | 60.23 | 59.35 | 59.46 | 00:00:00 | | 2014-12-09 | 720,900 | 58.59 | 58.77 | 57.25 | 57.40 | 00:00:00 | | 2014-12-10 | 1,094,400 | 56.70 | 57.29 | 56.02 | 56.25 | 00:00:00 | | 2014-12-11 | 736,000 | 56.16 | 56.34 | 55.54 | 56.08 | 00:00:00 | | 2014-12-12 | 745,700 | 55.60 | 56.19 | 55.16 | 55.44 | 00:00:00 | | 2014-12-15 | 914,000 | 56.17 | 56.17 | 54.09 | 54.32 | 00:00:00 | | 2014-12-16 | 1,338,000 | 54.93 | 55.80 | 53.91 | 55.69 | 00:00:00 | | 2014-12-17 | 540,300 | 55.01 | 55.63 | 54.59 | 55.18 | 00:00:00 | | 2014-12-18 | 1,347,900 | 56.26 | 57.99 | 56.26 | 57.41 | 00:00:00 | | 2014-12-19 | 974,300 | 57.66 | 58.22 | 56.86 | 57.40 | 00:00:00 | | 2014-12-22 | 484,600 | 57.55 | 58.11 | 57.18 | 57.28 | 00:00:00 | | 2014-12-23 | 542,900 | 57.31 | 58.21 | 57.30 | 57.92 | 00:00:00 | | 2014-12-24 | 53,400 | 58.00 | 58.39 | 57.95 | 58.38 | 00:00:00 | | 2014-12-25 | 0 | 58.38 | 58.38 | 58.38 | 58.38 | 00:00:00 | | 2014-12-26 | 0 | 58.38 | 58.38 | 58.38 | 58.38 | 00:00:00 | | 2014-12-29 | 474,500 | 58.40 | 58.60 | 57.54 | 58.35 | 00:00:00 | | 2014-12-30 | 310,200 | 58.00 | 58.46 | 57.78 | 58.08 | 00:00:00 | | 2014-12-31 | 107,700 | 58.02 | 58.45 | 57.98 | 58.08 | 00:00:00 | | 2015-01-01 | 0 | 58.08 | 58.08 | 58.08 | 58.08 | 00:00:00 | | 2015-01-02 | 287,900 | 58.20 | 58.47 | 57.04 | 57.41 | 00:00:00 | | 2015-01-05 | 608,800 | 56.79 | 58.57 | 56.24 | 56.29 | 00:00:00 | | 2015-01-06 | 516,500 | 56.44 | 57.01 | 55.72 | 56.12 | 00:00:00 | | 2015-01-07 | 549,400 | 56.52 | 57.28 | 56.07 | 56.24 | 00:00:00 | | 2015-01-08 | 516,500 | 56.83 | 57.93 | 56.77 | 57.70 | 00:00:00 | | 2015-01-09 | 635,800 | 57.40 | 58.50 | 57.40 | 57.99 | 00:00:00 | | 2015-01-12 | 511,600 | 58.11 | 58.79 | 57.38 | 57.84 | 00:00:00 | | 2015-01-13 | 610,700 | 57.40 | 59.38 | 57.21 | 58.83 | 00:00:00 | | 2015-01-14 | 971,300 | 58.19 | 59.15 | 57.74 | 58.24 | 00:00:00 | | 2015-01-15 | 2,961,300 | 58.83 | 61.18 | 54.64 | 59.65 | 00:00:00 | | 2015-01-16 | 1,372,600 | 59.63 | 60.36 | 57.68 | 59.43 | 00:00:00 | | 2015-01-19 | 857,200 | 59.46 | 60.70 | 59.21 | 59.43 | 00:00:00 | | 2015-01-20 | 761,400 | 59.32 | 60.21 | 58.85 | 59.06 | 00:00:00 | | 2015-01-21 | 1,002,400 | 59.15 | 59.59 | 57.62 | 59.59 | 00:00:00 | | 2015-01-22 | 887,400 | 59.54 | 60.94 | 58.15 | 60.71 | 00:00:00 | | 2015-01-23 | 978,700 | 61.00 | 62.20 | 60.80 | 61.74 | 00:00:00 | | 2015-01-26 | 793,800 | 61.28 | 62.27 | 61.14 | 61.43 | 00:00:00 | | 2015-01-27 | 674,600 | 61.30 | 61.60 | 60.10 | 60.44 | 00:00:00 | | 2015-01-28 | 506,100 | 60.98 | 61.07 | 59.74 | 60.84 | 00:00:00 | | 2015-01-29 | 567,500 | 60.62 | 60.73 | 59.77 | 60.38 | 00:00:00 | | 2015-01-30 | 687,900 | 60.49 | 60.96 | 60.12 | 60.81 | 00:00:00 | | 2015-02-02 | 1,038,200 | 61.20 | 62.00 | 60.72 | 61.90 | 00:00:00 | | 2015-02-03 | 1,536,800 | 62.20 | 64.12 | 62.09 | 63.28 | 00:00:00 | | 2015-02-04 | 710,600 | 63.07 | 63.44 | 62.50 | 63.36 | 00:00:00 | | 2015-02-05 | 668,400 | 62.92 | 63.55 | 62.51 | 63.27 | 00:00:00 | | 2015-02-06 | 466,500 | 63.21 | 63.45 | 62.91 | 63.21 | 00:00:00 | | 2015-02-09 | 612,300 | 62.73 | 63.99 | 62.48 | 63.58 | 00:00:00 | | 2015-02-10 | 838,000 | 63.62 | 64.79 | 63.04 | 64.79 | 00:00:00 | | 2015-02-11 | 452,000 | 64.44 | 64.58 | 63.34 | 63.47 | 00:00:00 | | 2015-02-12 | 795,100 | 63.35 | 65.02 | 63.27 | 64.90 | 00:00:00 | | 2015-02-13 | 690,000 | 64.93 | 65.25 | 64.33 | 64.34 | 00:00:00 | | 2015-02-16 | 547,300 | 64.16 | 64.96 | 64.14 | 64.87 | 00:00:00 | | 2015-02-17 | 701,400 | 64.10 | 65.37 | 64.01 | 65.00 | 00:00:00 | | 2015-02-18 | 1,065,500 | 65.10 | 66.66 | 65.10 | 66.20 | 00:00:00 | | 2015-02-19 | 598,800 | 65.73 | 66.23 | 65.36 | 65.95 | 00:00:00 | | 2015-02-20 | 678,700 | 65.62 | 65.96 | 65.39 | 65.76 | 00:00:00 | | 2015-02-23 | 705,500 | 65.95 | 66.67 | 65.73 | 66.44 | 00:00:00 | | 2015-02-24 | 633,200 | 66.20 | 66.79 | 66.10 | 66.55 | 00:00:00 | | 2015-02-25 | 652,000 | 66.50 | 67.00 | 66.19 | 66.57 | 00:00:00 | | 2015-02-26 | 879,600 | 66.38 | 67.16 | 66.00 | 67.00 | 00:00:00 | | 2015-02-27 | 1,071,800 | 66.14 | 67.15 | 65.92 | 66.34 | 00:00:00 | | 2015-03-02 | 1,526,900 | 66.09 | 66.30 | 63.47 | 63.71 | 00:00:00 | | 2015-03-03 | 1,243,200 | 63.30 | 64.62 | 62.70 | 64.14 | 00:00:00 | | 2015-03-04 | 862,600 | 64.45 | 64.59 | 63.42 | 63.91 | 00:00:00 | | 2015-03-05 | 912,700 | 63.88 | 65.04 | 63.88 | 64.00 | 00:00:00 | | 2015-03-06 | 1,121,000 | 64.01 | 65.51 | 64.01 | 65.27 | 00:00:00 | | 2015-03-09 | 1,126,000 | 63.94 | 64.72 | 63.26 | 64.41 | 00:00:00 | | 2015-03-10 | 856,400 | 64.41 | 64.69 | 62.50 | 62.50 | 00:00:00 | | 2015-03-11 | 1,322,500 | 62.53 | 64.80 | 62.53 | 63.80 | 00:00:00 | | 2015-03-12 | 1,129,400 | 63.48 | 65.00 | 63.48 | 64.54 | 00:00:00 | | 2015-03-13 | 717,000 | 64.50 | 65.69 | 64.27 | 64.98 | 00:00:00 | | 2015-03-16 | 2,669,600 | 61.73 | 62.34 | 60.92 | 60.92 | 00:00:00 | | 2015-03-17 | 2,566,000 | 60.30 | 60.71 | 59.12 | 59.43 | 00:00:00 | | 2015-03-18 | 2,352,500 | 60.22 | 63.87 | 60.15 | 62.67 | 00:00:00 | | 2015-03-19 | 1,030,000 | 62.70 | 63.48 | 62.12 | 62.30 | 00:00:00 | | 2015-03-20 | 2,056,800 | 64.90 | 65.15 | 63.54 | 63.62 | 00:00:00 | | 2015-03-23 | 1,206,000 | 63.53 | 64.14 | 63.04 | 64.14 | 00:00:00 | | 2015-03-24 | 721,900 | 64.14 | 64.25 | 63.38 | 64.16 | 00:00:00 | | 2015-03-25 | 800,200 | 64.14 | 64.20 | 62.50 | 62.64 | 00:00:00 | | 2015-03-26 | 747,500 | 62.15 | 62.30 | 60.95 | 61.97 | 00:00:00 | | 2015-03-27 | 730,200 | 61.86 | 62.13 | 61.06 | 61.60 | 00:00:00 | | 2015-03-30 | 1,189,600 | 60.21 | 61.09 | 60.01 | 60.41 | 00:00:00 | | 2015-03-31 | 930,100 | 60.39 | 60.86 | 60.17 | 60.35 | 00:00:00 | | 2015-04-01 | 1,093,500 | 60.45 | 61.69 | 60.18 | 60.57 | 00:00:00 | | 2015-04-02 | 689,800 | 60.49 | 60.79 | 59.69 | 60.25 | 00:00:00 | | 2015-04-03 | 0 | 60.25 | 60.25 | 60.25 | 60.25 | 00:00:00 | | 2015-04-06 | 0 | 60.25 | 60.25 | 60.25 | 60.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
