|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-06 | 905,900 | 107.10 | 110.00 | 106.30 | 109.80 | 00:00:00 | | 2001-06-07 | 337,300 | 109.70 | 110.30 | 107.40 | 108.50 | 00:00:00 | | 2001-06-08 | 258,800 | 107.20 | 109.40 | 107.20 | 108.90 | 00:00:00 | | 2001-06-11 | 431,100 | 107.70 | 108.80 | 106.70 | 108.30 | 00:00:00 | | 2001-06-12 | 569,600 | 108.50 | 110.00 | 107.00 | 107.90 | 00:00:00 | | 2001-06-13 | 272,100 | 108.70 | 108.70 | 106.80 | 107.10 | 00:00:00 | | 2001-06-14 | 594,200 | 107.60 | 107.60 | 103.00 | 103.80 | 00:00:00 | | 2001-06-15 | 798,900 | 103.80 | 104.50 | 100.60 | 102.00 | 00:00:00 | | 2001-06-18 | 479,500 | 100.70 | 103.00 | 99.00 | 99.00 | 00:00:00 | | 2001-06-19 | 1,034,700 | 100.00 | 104.80 | 100.00 | 102.00 | 00:00:00 | | 2001-06-20 | 1,695,900 | 101.70 | 102.00 | 96.25 | 98.15 | 00:00:00 | | 2001-06-21 | 1,501,500 | 97.90 | 98.15 | 96.00 | 97.90 | 00:00:00 | | 2001-06-22 | 721,000 | 98.50 | 99.30 | 98.10 | 98.10 | 00:00:00 | | 2001-06-25 | 726,800 | 98.90 | 99.90 | 97.80 | 99.50 | 00:00:00 | | 2001-06-26 | 554,900 | 98.05 | 99.40 | 97.75 | 98.15 | 00:00:00 | | 2001-06-27 | 541,900 | 97.30 | 98.70 | 96.45 | 98.00 | 00:00:00 | | 2001-06-28 | 668,700 | 98.95 | 99.65 | 96.35 | 98.50 | 00:00:00 | | 2001-06-29 | 906,700 | 99.00 | 101.20 | 98.50 | 101.00 | 00:00:00 | | 2001-07-02 | 505,100 | 101.80 | 102.80 | 100.00 | 102.00 | 00:00:00 | | 2001-07-03 | 1,022,600 | 102.30 | 105.30 | 102.10 | 104.90 | 00:00:00 | | 2001-07-04 | 514,400 | 105.20 | 106.60 | 104.30 | 106.10 | 00:00:00 | | 2001-07-05 | 409,900 | 106.30 | 106.30 | 104.00 | 104.70 | 00:00:00 | | 2001-07-06 | 324,100 | 104.60 | 106.00 | 103.50 | 104.90 | 00:00:00 | | 2001-07-09 | 365,100 | 104.80 | 106.30 | 103.30 | 105.50 | 00:00:00 | | 2001-07-10 | 450,100 | 105.50 | 107.00 | 104.50 | 105.50 | 00:00:00 | | 2001-07-11 | 461,500 | 104.00 | 106.10 | 104.00 | 105.00 | 00:00:00 | | 2001-07-12 | 1,434,500 | 105.80 | 106.50 | 104.80 | 105.50 | 00:00:00 | | 2001-07-16 | 220,700 | 105.60 | 106.00 | 104.60 | 104.90 | 00:00:00 | | 2001-07-17 | 527,700 | 105.00 | 105.10 | 103.40 | 103.60 | 00:00:00 | | 2001-07-18 | 745,300 | 104.80 | 104.90 | 103.20 | 104.50 | 00:00:00 | | 2001-07-19 | 670,700 | 104.00 | 104.10 | 101.50 | 102.50 | 00:00:00 | | 2001-07-20 | 498,600 | 102.20 | 102.80 | 101.50 | 102.30 | 00:00:00 | | 2001-07-23 | 479,400 | 101.10 | 102.30 | 100.80 | 101.30 | 00:00:00 | | 2001-07-24 | 554,700 | 101.00 | 101.00 | 98.05 | 98.80 | 00:00:00 | | 2001-07-25 | 619,600 | 97.00 | 97.50 | 95.15 | 95.20 | 00:00:00 | | 2001-07-26 | 1,137,100 | 98.05 | 98.95 | 95.60 | 96.00 | 00:00:00 | | 2001-07-27 | 1,116,400 | 96.85 | 98.30 | 96.50 | 97.95 | 00:00:00 | | 2001-07-30 | 365,600 | 97.95 | 98.50 | 97.20 | 97.90 | 00:00:00 | | 2001-07-31 | 412,700 | 96.25 | 98.40 | 96.25 | 97.60 | 00:00:00 | | 2001-08-01 | 704,200 | 97.50 | 100.20 | 97.10 | 99.00 | 00:00:00 | | 2001-08-02 | 917,300 | 98.10 | 100.80 | 98.10 | 100.10 | 00:00:00 | | 2001-08-03 | 331,800 | 99.15 | 101.30 | 99.15 | 100.00 | 00:00:00 | | 2001-08-06 | 373,500 | 100.10 | 101.90 | 100.00 | 100.00 | 00:00:00 | | 2001-08-07 | 310,200 | 100.80 | 101.00 | 98.35 | 100.10 | 00:00:00 | | 2001-08-08 | 192,600 | 100.40 | 100.80 | 99.70 | 99.70 | 00:00:00 | | 2001-08-09 | 462,600 | 99.20 | 101.50 | 99.20 | 101.00 | 00:00:00 | | 2001-08-10 | 267,100 | 101.80 | 102.20 | 99.85 | 100.20 | 00:00:00 | | 2001-08-13 | 292,300 | 102.00 | 102.50 | 100.60 | 101.80 | 00:00:00 | | 2001-08-14 | 265,700 | 102.50 | 104.30 | 101.60 | 104.30 | 00:00:00 | | 2001-08-15 | 209,700 | 103.90 | 104.50 | 101.90 | 101.90 | 00:00:00 | | 2001-08-16 | 555,000 | 101.20 | 104.60 | 101.20 | 104.00 | 00:00:00 | | 2001-08-17 | 399,000 | 104.60 | 104.70 | 103.00 | 103.60 | 00:00:00 | | 2001-08-20 | 235,900 | 103.10 | 104.00 | 102.20 | 103.00 | 00:00:00 | | 2001-08-21 | 233,300 | 102.50 | 103.50 | 102.30 | 102.60 | 00:00:00 | | 2001-08-22 | 266,700 | 102.60 | 104.40 | 102.10 | 103.70 | 00:00:00 | | 2001-08-23 | 323,200 | 104.00 | 104.60 | 102.70 | 103.40 | 00:00:00 | | 2001-08-24 | 304,800 | 104.00 | 104.60 | 102.60 | 102.90 | 00:00:00 | | 2001-08-27 | 160,100 | 103.00 | 103.20 | 101.80 | 102.20 | 00:00:00 | | 2001-08-28 | 415,200 | 101.40 | 103.10 | 100.60 | 101.60 | 00:00:00 | | 2001-08-29 | 1,121,600 | 100.70 | 102.30 | 100.50 | 101.60 | 00:00:00 | | 2001-08-30 | 575,400 | 102.00 | 102.50 | 98.90 | 99.90 | 00:00:00 | | 2001-08-31 | 368,800 | 99.60 | 101.00 | 98.80 | 99.85 | 00:00:00 | | 2001-09-03 | 371,600 | 100.00 | 100.00 | 97.70 | 98.00 | 00:00:00 | | 2001-09-04 | 963,900 | 99.00 | 101.20 | 98.30 | 100.00 | 00:00:00 | | 2001-09-05 | 632,800 | 99.30 | 101.80 | 98.30 | 100.60 | 00:00:00 | | 2001-09-06 | 603,200 | 101.50 | 102.60 | 100.10 | 100.10 | 00:00:00 | | 2001-09-07 | 629,700 | 100.20 | 101.80 | 98.85 | 98.85 | 00:00:00 | | 2001-09-10 | 572,800 | 98.00 | 99.30 | 95.25 | 95.65 | 00:00:00 | | 2001-09-11 | 515,300 | 95.70 | 97.30 | 90.10 | 90.50 | 00:00:00 | | 2001-09-12 | 796,500 | 81.60 | 95.00 | 81.60 | 93.00 | 00:00:00 | | 2001-09-13 | 453,000 | 93.00 | 93.55 | 90.40 | 91.75 | 00:00:00 | | 2001-09-14 | 929,200 | 91.00 | 93.75 | 87.40 | 88.80 | 00:00:00 | | 2001-09-17 | 737,800 | 87.00 | 90.90 | 86.50 | 90.10 | 00:00:00 | | 2001-09-18 | 665,700 | 90.10 | 90.90 | 87.30 | 89.45 | 00:00:00 | | 2001-09-19 | 506,100 | 87.50 | 89.60 | 85.30 | 86.00 | 00:00:00 | | 2001-09-20 | 674,700 | 86.00 | 87.00 | 79.90 | 80.25 | 00:00:00 | | 2001-09-21 | 1,337,000 | 78.90 | 79.70 | 74.00 | 77.60 | 00:00:00 | | 2001-09-24 | 754,600 | 77.95 | 82.95 | 77.70 | 82.50 | 00:00:00 | | 2001-09-25 | 604,900 | 81.20 | 86.55 | 81.00 | 84.00 | 00:00:00 | | 2001-09-26 | 613,100 | 83.50 | 85.00 | 82.20 | 84.90 | 00:00:00 | | 2001-09-27 | 570,300 | 85.55 | 87.00 | 84.20 | 87.00 | 00:00:00 | | 2001-10-01 | 382,600 | 89.80 | 89.80 | 86.75 | 87.40 | 00:00:00 | | 2001-10-02 | 377,700 | 88.50 | 89.70 | 86.10 | 89.70 | 00:00:00 | | 2001-10-03 | 459,300 | 88.40 | 89.80 | 87.05 | 87.30 | 00:00:00 | | 2001-10-04 | 582,700 | 89.80 | 93.40 | 88.50 | 93.40 | 00:00:00 | | 2001-10-05 | 693,400 | 92.20 | 95.40 | 92.10 | 93.50 | 00:00:00 | | 2001-10-08 | 350,400 | 93.00 | 93.50 | 91.45 | 92.40 | 00:00:00 | | 2001-10-09 | 385,200 | 92.40 | 95.15 | 92.30 | 95.00 | 00:00:00 | | 2001-10-10 | 395,900 | 94.90 | 95.90 | 93.85 | 95.50 | 00:00:00 | | 2001-10-11 | 420,300 | 95.50 | 97.30 | 94.95 | 96.90 | 00:00:00 | | 2001-10-12 | 391,900 | 97.90 | 97.90 | 95.20 | 97.00 | 00:00:00 | | 2001-10-15 | 501,300 | 96.80 | 98.30 | 95.60 | 97.70 | 00:00:00 | | 2001-10-17 | 323,400 | 97.80 | 98.00 | 96.70 | 96.70 | 00:00:00 | | 2001-10-18 | 391,000 | 94.20 | 96.90 | 94.00 | 95.60 | 00:00:00 | | 2001-10-19 | 467,100 | 95.15 | 96.90 | 93.70 | 95.50 | 00:00:00 | | 2001-10-22 | 264,500 | 94.40 | 95.45 | 93.35 | 94.85 | 00:00:00 | | 2001-10-23 | 456,900 | 95.80 | 98.70 | 94.60 | 98.70 | 00:00:00 | | 2001-10-24 | 657,700 | 98.50 | 99.85 | 97.20 | 97.45 | 00:00:00 | | 2001-10-25 | 771,400 | 98.80 | 101.00 | 97.30 | 97.30 | 00:00:00 | | 2001-10-29 | 736,000 | 99.10 | 100.00 | 98.45 | 99.15 | 00:00:00 | | 2001-10-30 | 580,500 | 98.30 | 99.25 | 96.70 | 97.00 | 00:00:00 | | 2001-10-31 | 599,400 | 96.25 | 99.70 | 96.00 | 98.70 | 00:00:00 | | 2001-11-01 | 1,466,500 | 98.65 | 98.65 | 94.20 | 94.45 | 00:00:00 | | 2001-11-02 | 480,000 | 95.00 | 95.35 | 93.85 | 95.20 | 00:00:00 | | 2001-11-05 | 338,700 | 94.20 | 95.90 | 94.20 | 95.85 | 00:00:00 | | 2001-11-06 | 349,900 | 95.25 | 96.00 | 94.50 | 96.00 | 00:00:00 | | 2001-11-07 | 529,700 | 96.00 | 96.30 | 94.00 | 95.85 | 00:00:00 | | 2001-11-08 | 580,700 | 95.90 | 96.50 | 94.70 | 95.55 | 00:00:00 | | 2001-11-09 | 545,800 | 94.20 | 95.40 | 92.80 | 94.50 | 00:00:00 | | 2001-11-12 | 501,500 | 94.40 | 94.80 | 93.25 | 94.05 | 00:00:00 | | 2001-11-13 | 451,400 | 95.05 | 97.25 | 94.55 | 96.55 | 00:00:00 | | 2001-11-14 | 440,300 | 97.50 | 98.60 | 95.80 | 97.90 | 00:00:00 | | 2001-11-15 | 364,000 | 98.65 | 99.95 | 97.10 | 99.20 | 00:00:00 | | 2001-11-16 | 379,200 | 99.00 | 100.60 | 98.55 | 100.00 | 00:00:00 | | 2001-11-19 | 579,000 | 100.90 | 103.00 | 100.20 | 102.70 | 00:00:00 | | 2001-11-20 | 594,300 | 103.00 | 103.00 | 100.40 | 102.30 | 00:00:00 | | 2001-11-21 | 444,800 | 102.00 | 103.30 | 101.30 | 102.00 | 00:00:00 | | 2001-11-22 | 346,800 | 102.50 | 103.40 | 100.80 | 101.10 | 00:00:00 | | 2001-11-23 | 395,000 | 100.80 | 102.80 | 100.80 | 102.50 | 00:00:00 | | 2001-11-26 | 480,500 | 102.00 | 105.00 | 102.00 | 104.40 | 00:00:00 | | 2001-11-27 | 1,154,500 | 104.00 | 107.60 | 103.50 | 104.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
