|
 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 | | 2015-04-06 | 0 | 60.25 | 60.25 | 60.25 | 60.25 | 00:00:00 | | 2015-04-07 | 577,500 | 60.28 | 61.44 | 60.25 | 60.77 | 00:00:00 | | 2015-04-08 | 687,200 | 60.70 | 61.47 | 60.31 | 60.32 | 00:00:00 | | 2015-04-09 | 1,301,900 | 60.79 | 63.87 | 60.56 | 63.77 | 00:00:00 | | 2015-04-10 | 776,300 | 63.77 | 63.79 | 62.57 | 63.01 | 00:00:00 | | 2015-04-13 | 469,400 | 63.00 | 63.45 | 62.85 | 62.86 | 00:00:00 | | 2015-04-14 | 570,500 | 62.82 | 62.99 | 62.05 | 62.28 | 00:00:00 | | 2015-04-15 | 737,200 | 62.66 | 63.34 | 62.16 | 63.20 | 00:00:00 | | 2015-04-16 | 2,473,800 | 63.90 | 66.03 | 63.71 | 64.72 | 00:00:00 | | 2015-04-17 | 1,300,400 | 64.60 | 64.80 | 63.65 | 64.21 | 00:00:00 | | 2015-04-20 | 770,100 | 64.28 | 64.91 | 64.22 | 64.49 | 00:00:00 | | 2015-04-21 | 1,202,500 | 64.80 | 65.99 | 64.60 | 65.79 | 00:00:00 | | 2015-04-22 | 946,500 | 65.87 | 66.12 | 64.49 | 65.21 | 00:00:00 | | 2015-04-23 | 747,500 | 65.17 | 65.73 | 64.41 | 65.25 | 00:00:00 | | 2015-04-24 | 453,200 | 65.71 | 65.86 | 64.90 | 65.00 | 00:00:00 | | 2015-04-27 | 599,100 | 65.00 | 65.88 | 64.30 | 65.55 | 00:00:00 | | 2015-04-28 | 793,400 | 65.32 | 65.43 | 64.01 | 64.44 | 00:00:00 | | 2015-04-29 | 694,700 | 64.62 | 64.90 | 62.69 | 62.94 | 00:00:00 | | 2015-04-30 | 1,535,600 | 65.80 | 66.89 | 64.27 | 65.33 | 00:00:00 | | 2015-05-01 | 0 | 65.33 | 65.33 | 65.33 | 65.33 | 00:00:00 | | 2015-05-04 | 687,400 | 66.23 | 66.98 | 65.24 | 65.98 | 00:00:00 | | 2015-05-05 | 1,090,700 | 66.00 | 67.15 | 65.82 | 65.84 | 00:00:00 | | 2015-05-06 | 988,800 | 65.94 | 66.00 | 64.24 | 64.66 | 00:00:00 | | 2015-05-07 | 943,300 | 64.94 | 64.96 | 63.01 | 63.60 | 00:00:00 | | 2015-05-08 | 864,200 | 63.02 | 65.07 | 62.82 | 64.26 | 00:00:00 | | 2015-05-11 | 590,900 | 64.34 | 65.52 | 64.30 | 65.14 | 00:00:00 | | 2015-05-12 | 890,500 | 64.86 | 65.20 | 63.90 | 64.51 | 00:00:00 | | 2015-05-13 | 631,300 | 64.25 | 64.81 | 63.19 | 63.52 | 00:00:00 | | 2015-05-14 | 207,300 | 63.11 | 64.39 | 62.89 | 64.04 | 00:00:00 | | 2015-05-15 | 490,200 | 64.22 | 64.53 | 63.64 | 64.01 | 00:00:00 | | 2015-05-18 | 324,600 | 64.00 | 64.53 | 63.62 | 64.09 | 00:00:00 | | 2015-05-19 | 449,200 | 64.36 | 64.98 | 64.36 | 64.56 | 00:00:00 | | 2015-05-20 | 508,200 | 64.50 | 64.97 | 63.88 | 64.69 | 00:00:00 | | 2015-05-21 | 401,900 | 64.45 | 65.42 | 64.45 | 65.42 | 00:00:00 | | 2015-05-22 | 490,600 | 65.00 | 65.40 | 64.65 | 65.24 | 00:00:00 | | 2015-05-25 | 79,600 | 65.03 | 65.20 | 64.51 | 65.04 | 00:00:00 | | 2015-05-26 | 473,000 | 65.05 | 65.50 | 64.39 | 64.58 | 00:00:00 | | 2015-05-27 | 621,000 | 64.92 | 66.24 | 64.92 | 65.85 | 00:00:00 | | 2015-05-28 | 704,900 | 65.47 | 66.41 | 65.22 | 66.41 | 00:00:00 | | 2015-05-29 | 851,700 | 66.23 | 66.30 | 64.28 | 64.28 | 00:00:00 | | 2015-06-01 | 550,500 | 63.93 | 64.90 | 63.89 | 64.13 | 00:00:00 | | 2015-06-02 | 627,400 | 64.24 | 64.45 | 62.99 | 62.99 | 00:00:00 | | 2015-06-03 | 656,500 | 62.98 | 64.01 | 62.86 | 62.91 | 00:00:00 | | 2015-06-04 | 710,500 | 62.33 | 62.78 | 61.45 | 62.14 | 00:00:00 | | 2015-06-05 | 702,400 | 61.30 | 62.45 | 61.17 | 61.17 | 00:00:00 | | 2015-06-08 | 827,400 | 60.50 | 61.56 | 60.50 | 60.88 | 00:00:00 | | 2015-06-09 | 986,600 | 60.51 | 60.99 | 59.77 | 60.32 | 00:00:00 | | 2015-06-10 | 957,000 | 60.12 | 61.44 | 60.11 | 61.30 | 00:00:00 | | 2015-06-11 | 921,500 | 60.67 | 61.99 | 60.54 | 60.87 | 00:00:00 | | 2015-06-12 | 1,071,400 | 60.03 | 61.22 | 60.03 | 60.49 | 00:00:00 | | 2015-06-15 | 1,091,900 | 59.43 | 60.39 | 59.11 | 59.11 | 00:00:00 | | 2015-06-16 | 1,163,400 | 58.61 | 59.93 | 58.58 | 59.85 | 00:00:00 | | 2015-06-17 | 961,800 | 59.85 | 60.20 | 59.25 | 59.56 | 00:00:00 | | 2015-06-18 | 858,700 | 59.23 | 59.31 | 58.20 | 59.17 | 00:00:00 | | 2015-06-19 | 1,109,900 | 59.39 | 60.36 | 59.13 | 59.13 | 00:00:00 | | 2015-06-22 | 875,000 | 59.99 | 60.90 | 59.90 | 60.75 | 00:00:00 | | 2015-06-23 | 1,147,800 | 60.89 | 62.61 | 60.81 | 62.54 | 00:00:00 | | 2015-06-24 | 1,015,300 | 62.31 | 62.70 | 61.47 | 61.47 | 00:00:00 | | 2015-06-25 | 1,044,900 | 60.69 | 61.48 | 60.69 | 61.07 | 00:00:00 | | 2015-06-26 | 1,211,900 | 60.75 | 61.83 | 60.44 | 61.63 | 00:00:00 | | 2015-06-29 | 1,358,800 | 58.02 | 60.73 | 57.86 | 60.66 | 00:00:00 | | 2015-06-30 | 1,659,100 | 60.10 | 60.20 | 59.24 | 59.24 | 00:00:00 | | 2015-07-01 | 1,561,600 | 59.55 | 61.34 | 59.48 | 60.75 | 00:00:00 | | 2015-07-02 | 0 | 60.75 | 60.75 | 60.75 | 60.75 | 00:00:00 | | 2015-07-03 | 0 | 60.75 | 60.75 | 60.75 | 60.75 | 00:00:00 | | 2015-07-06 | 0 | 60.75 | 60.75 | 60.75 | 60.75 | 00:00:00 | | 2015-07-07 | 0 | 60.75 | 60.75 | 60.75 | 60.75 | 00:00:00 | | 2015-07-08 | 500,800 | 59.22 | 60.14 | 58.85 | 59.66 | 00:00:00 | | 2015-07-09 | 683,200 | 60.00 | 61.75 | 59.95 | 61.68 | 00:00:00 | | 2015-07-10 | 483,600 | 62.48 | 62.83 | 61.98 | 62.58 | 00:00:00 | | 2015-07-13 | 1,051,100 | 62.98 | 63.79 | 62.96 | 62.96 | 00:00:00 | | 2015-07-14 | 5,774,000 | 63.00 | 64.06 | 62.96 | 62.97 | 00:00:00 | | 2015-07-15 | 2,529,400 | 63.79 | 65.19 | 63.70 | 64.52 | 00:00:00 | | 2015-07-16 | 660,300 | 64.78 | 66.21 | 64.73 | 64.93 | 00:00:00 | | 2015-07-17 | 467,800 | 64.81 | 65.06 | 64.08 | 64.08 | 00:00:00 | | 2015-07-20 | 534,500 | 64.16 | 64.53 | 63.25 | 63.60 | 00:00:00 | | 2015-07-21 | 477,500 | 63.63 | 63.89 | 62.81 | 62.88 | 00:00:00 | | 2015-07-22 | 456,700 | 62.98 | 63.00 | 61.42 | 61.66 | 00:00:00 | | 2015-07-23 | 242,400 | 61.75 | 62.04 | 61.27 | 61.71 | 00:00:00 | | 2015-07-24 | 345,800 | 61.43 | 61.77 | 60.49 | 60.49 | 00:00:00 | | 2015-07-27 | 0 | 60.49 | 60.49 | 60.49 | 60.49 | 00:00:00 | | 2015-07-28 | 0 | 60.49 | 60.49 | 60.49 | 60.49 | 00:00:00 | | 2015-07-29 | 0 | 60.49 | 60.49 | 60.49 | 60.49 | 00:00:00 | | 2015-07-31 | 80,900 | 54.44 | 55.57 | 52.97 | 52.97 | 00:00:00 | | 2015-08-03 | 194,200 | 53.57 | 56.47 | 53.57 | 55.94 | 00:00:00 | | 2015-08-04 | 159,800 | 56.13 | 57.99 | 56.10 | 57.74 | 00:00:00 | | 2015-08-05 | 71,200 | 58.00 | 58.93 | 57.74 | 58.28 | 00:00:00 | | 2015-08-06 | 120,400 | 58.21 | 58.50 | 57.51 | 57.60 | 00:00:00 | | 2015-08-07 | 68,000 | 57.52 | 58.05 | 57.26 | 57.53 | 00:00:00 | | 2015-08-10 | 50,700 | 57.68 | 58.12 | 57.43 | 57.99 | 00:00:00 | | 2015-08-11 | 67,400 | 57.72 | 58.20 | 57.57 | 57.75 | 00:00:00 | | 2015-08-12 | 96,300 | 57.36 | 58.52 | 56.51 | 56.61 | 00:00:00 | | 2015-08-13 | 63,700 | 56.99 | 57.34 | 56.70 | 56.88 | 00:00:00 | | 2015-08-14 | 37,100 | 56.79 | 57.15 | 56.40 | 56.50 | 00:00:00 | | 2015-08-17 | 24,200 | 56.76 | 57.09 | 56.60 | 56.85 | 00:00:00 | | 2015-08-18 | 18,300 | 56.51 | 57.08 | 56.51 | 56.93 | 00:00:00 | | 2015-08-19 | 54,900 | 56.55 | 57.09 | 56.55 | 57.00 | 00:00:00 | | 2015-08-20 | 71,100 | 56.81 | 57.27 | 56.81 | 57.14 | 00:00:00 | | 2015-08-21 | 45,300 | 57.00 | 57.43 | 57.00 | 57.31 | 00:00:00 | | 2015-08-24 | 89,300 | 57.20 | 57.55 | 56.48 | 57.14 | 00:00:00 | | 2015-08-25 | 70,300 | 56.56 | 57.55 | 56.56 | 57.10 | 00:00:00 | | 2015-08-26 | 67,000 | 57.02 | 57.14 | 56.66 | 56.66 | 00:00:00 | | 2015-08-27 | 41,000 | 56.80 | 57.45 | 56.80 | 57.23 | 00:00:00 | | 2015-08-28 | 39,000 | 57.31 | 57.52 | 57.00 | 57.00 | 00:00:00 | | 2015-08-31 | 143,600 | 57.01 | 57.39 | 56.80 | 56.80 | 00:00:00 | | 2015-09-01 | 44,600 | 57.01 | 57.08 | 56.65 | 56.96 | 00:00:00 | | 2015-09-02 | 73,600 | 56.82 | 57.99 | 56.82 | 57.99 | 00:00:00 | | 2015-09-03 | 26,000 | 58.00 | 58.34 | 57.60 | 57.71 | 00:00:00 | | 2015-09-04 | 30,600 | 57.65 | 57.65 | 57.08 | 57.37 | 00:00:00 | | 2015-09-07 | 16,300 | 57.21 | 57.50 | 57.21 | 57.25 | 00:00:00 | | 2015-09-08 | 33,300 | 57.26 | 57.76 | 57.25 | 57.59 | 00:00:00 | | 2015-09-09 | 43,600 | 58.01 | 58.74 | 57.53 | 58.71 | 00:00:00 | | 2015-09-10 | 13,100 | 58.01 | 58.12 | 57.61 | 58.01 | 00:00:00 | | 2015-09-11 | 23,100 | 57.87 | 58.04 | 57.72 | 57.77 | 00:00:00 | | 2015-09-14 | 0 | 57.77 | 57.77 | 57.77 | 57.77 | 00:00:00 | | 2015-09-15 | 132,400 | 59.85 | 59.99 | 59.85 | 59.90 | 00:00:00 | | 2015-09-16 | 98,800 | 59.90 | 59.95 | 59.89 | 59.94 | 00:00:00 | | 2015-09-17 | 136,200 | 59.91 | 60.24 | 59.90 | 60.10 | 00:00:00 | | 2015-09-18 | 151,900 | 59.92 | 60.10 | 59.90 | 60.10 | 00:00:00 | | 2015-09-21 | 81,600 | 59.91 | 60.00 | 59.91 | 59.92 | 00:00:00 | | 2015-09-22 | 115,100 | 59.92 | 59.98 | 59.89 | 59.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
