|
 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 | | 2001-11-27 | 1,154,500 | 104.00 | 107.60 | 103.50 | 104.20 | 00:00:00 | | 2001-11-28 | 881,800 | 103.50 | 103.70 | 99.75 | 100.00 | 00:00:00 | | 2001-11-29 | 431,800 | 99.30 | 101.30 | 99.25 | 100.50 | 00:00:00 | | 2001-11-30 | 370,900 | 100.20 | 102.50 | 99.25 | 102.50 | 00:00:00 | | 2001-12-03 | 275,500 | 101.00 | 102.00 | 99.50 | 100.80 | 00:00:00 | | 2001-12-04 | 368,600 | 100.80 | 101.70 | 99.70 | 100.90 | 00:00:00 | | 2001-12-05 | 551,400 | 101.80 | 104.20 | 101.50 | 103.80 | 00:00:00 | | 2001-12-06 | 349,300 | 104.30 | 104.90 | 103.30 | 103.50 | 00:00:00 | | 2001-12-07 | 518,500 | 103.90 | 106.00 | 102.70 | 106.00 | 00:00:00 | | 2001-12-10 | 321,600 | 104.70 | 105.90 | 103.50 | 105.90 | 00:00:00 | | 2001-12-11 | 420,600 | 105.80 | 105.90 | 104.00 | 105.90 | 00:00:00 | | 2001-12-12 | 372,600 | 106.00 | 106.90 | 104.80 | 105.70 | 00:00:00 | | 2001-12-13 | 601,800 | 105.40 | 105.40 | 103.00 | 103.00 | 00:00:00 | | 2001-12-14 | 632,400 | 102.50 | 103.40 | 100.10 | 100.80 | 00:00:00 | | 2001-12-17 | 715,600 | 101.50 | 103.80 | 100.30 | 103.80 | 00:00:00 | | 2001-12-18 | 0 | 103.80 | 103.80 | 103.80 | 103.80 | 00:00:00 | | 2001-12-19 | 408,200 | 102.50 | 104.20 | 101.80 | 102.40 | 00:00:00 | | 2001-12-20 | 292,700 | 101.20 | 104.30 | 101.20 | 102.70 | 00:00:00 | | 2001-12-21 | 296,900 | 102.40 | 103.90 | 102.40 | 103.90 | 00:00:00 | | 2001-12-24 | 69,600 | 102.40 | 104.00 | 102.30 | 103.20 | 00:00:00 | | 2001-12-25 | 0 | 103.20 | 103.20 | 103.20 | 103.20 | 00:00:00 | | 2001-12-26 | 0 | 103.20 | 103.20 | 103.20 | 103.20 | 00:00:00 | | 2001-12-27 | 411,900 | 103.80 | 105.40 | 101.00 | 105.20 | 00:00:00 | | 2001-12-28 | 277,000 | 105.50 | 105.50 | 102.50 | 104.90 | 00:00:00 | | 2001-12-31 | 0 | 104.90 | 104.90 | 104.90 | 104.90 | 00:00:00 | | 2002-01-01 | 0 | 104.90 | 104.90 | 104.90 | 104.90 | 00:00:00 | | 2002-01-02 | 239,200 | 104.50 | 105.60 | 102.90 | 105.60 | 00:00:00 | | 2002-01-03 | 328,300 | 105.00 | 106.90 | 104.60 | 106.60 | 00:00:00 | | 2002-01-04 | 306,700 | 106.80 | 106.90 | 105.20 | 106.90 | 00:00:00 | | 2002-01-07 | 411,700 | 106.80 | 106.80 | 104.50 | 105.80 | 00:00:00 | | 2002-01-08 | 471,500 | 106.00 | 107.00 | 104.70 | 105.00 | 00:00:00 | | 2002-01-09 | 438,100 | 106.20 | 107.00 | 104.50 | 106.70 | 00:00:00 | | 2002-01-10 | 569,100 | 104.60 | 105.70 | 103.50 | 104.10 | 00:00:00 | | 2002-01-11 | 743,400 | 104.10 | 105.40 | 101.30 | 102.50 | 00:00:00 | | 2002-01-14 | 677,500 | 102.10 | 102.90 | 100.50 | 101.10 | 00:00:00 | | 2002-01-15 | 451,100 | 100.60 | 102.00 | 99.75 | 101.50 | 00:00:00 | | 2002-01-16 | 393,600 | 100.50 | 101.20 | 98.60 | 98.75 | 00:00:00 | | 2002-01-17 | 451,300 | 99.25 | 101.20 | 98.60 | 100.50 | 00:00:00 | | 2002-01-18 | 352,700 | 99.80 | 100.60 | 98.80 | 98.80 | 00:00:00 | | 2002-01-21 | 501,900 | 98.90 | 100.00 | 97.10 | 98.40 | 00:00:00 | | 2002-01-22 | 299,700 | 98.90 | 100.00 | 97.25 | 99.00 | 00:00:00 | | 2002-01-23 | 596,700 | 98.00 | 99.75 | 97.65 | 98.50 | 00:00:00 | | 2002-01-24 | 732,400 | 99.60 | 101.20 | 99.25 | 99.45 | 00:00:00 | | 2002-01-25 | 387,100 | 99.90 | 100.30 | 98.40 | 98.50 | 00:00:00 | | 2002-01-28 | 565,700 | 97.50 | 99.00 | 97.40 | 97.90 | 00:00:00 | | 2002-01-29 | 1,050,000 | 98.35 | 99.40 | 97.25 | 97.80 | 00:00:00 | | 2002-01-30 | 617,200 | 96.95 | 99.95 | 96.85 | 98.05 | 00:00:00 | | 2002-01-31 | 466,300 | 99.40 | 99.90 | 98.50 | 98.60 | 00:00:00 | | 2002-02-01 | 729,700 | 100.00 | 102.00 | 99.50 | 101.90 | 00:00:00 | | 2002-02-04 | 656,900 | 102.00 | 102.00 | 99.85 | 100.10 | 00:00:00 | | 2002-02-05 | 591,200 | 100.00 | 101.90 | 99.75 | 100.90 | 00:00:00 | | 2002-02-06 | 566,700 | 101.00 | 101.70 | 100.20 | 100.60 | 00:00:00 | | 2002-02-07 | 360,900 | 100.10 | 101.90 | 99.80 | 100.10 | 00:00:00 | | 2002-02-08 | 270,600 | 99.50 | 101.70 | 99.50 | 100.30 | 00:00:00 | | 2002-02-11 | 558,100 | 101.70 | 102.00 | 100.30 | 102.00 | 00:00:00 | | 2002-02-12 | 481,700 | 102.10 | 103.70 | 101.80 | 103.00 | 00:00:00 | | 2002-02-13 | 486,400 | 102.30 | 104.50 | 102.30 | 104.50 | 00:00:00 | | 2002-02-14 | 492,100 | 104.10 | 105.40 | 103.30 | 104.70 | 00:00:00 | | 2002-02-15 | 311,200 | 104.70 | 105.20 | 103.40 | 103.70 | 00:00:00 | | 2002-02-18 | 140,400 | 103.50 | 103.60 | 102.30 | 103.40 | 00:00:00 | | 2002-02-19 | 553,800 | 102.30 | 102.80 | 100.30 | 102.10 | 00:00:00 | | 2002-02-20 | 308,400 | 102.00 | 102.40 | 100.90 | 101.60 | 00:00:00 | | 2002-02-21 | 477,200 | 102.00 | 102.20 | 100.40 | 102.00 | 00:00:00 | | 2002-02-22 | 265,200 | 101.00 | 102.00 | 100.10 | 101.00 | 00:00:00 | | 2002-02-25 | 528,400 | 100.10 | 102.50 | 98.70 | 102.50 | 00:00:00 | | 2002-02-26 | 1,457,900 | 102.00 | 104.70 | 101.70 | 103.60 | 00:00:00 | | 2002-02-27 | 245,900 | 104.00 | 104.50 | 102.70 | 103.60 | 00:00:00 | | 2002-02-28 | 1,010,800 | 103.60 | 103.60 | 99.15 | 99.50 | 00:00:00 | | 2002-03-01 | 603,600 | 99.65 | 102.40 | 99.40 | 101.90 | 00:00:00 | | 2002-03-04 | 672,000 | 102.20 | 105.60 | 102.10 | 105.40 | 00:00:00 | | 2002-03-05 | 501,700 | 105.40 | 105.80 | 104.50 | 104.60 | 00:00:00 | | 2002-03-06 | 838,800 | 103.90 | 104.40 | 100.70 | 102.00 | 00:00:00 | | 2002-03-07 | 602,600 | 103.00 | 103.90 | 101.60 | 102.10 | 00:00:00 | | 2002-03-08 | 461,400 | 101.60 | 103.80 | 101.60 | 102.80 | 00:00:00 | | 2002-03-11 | 513,700 | 102.50 | 103.50 | 101.90 | 103.20 | 00:00:00 | | 2002-03-12 | 594,600 | 102.60 | 103.20 | 101.20 | 101.20 | 00:00:00 | | 2002-03-13 | 453,000 | 101.10 | 102.90 | 101.10 | 101.90 | 00:00:00 | | 2002-03-14 | 323,300 | 101.60 | 103.40 | 101.40 | 102.20 | 00:00:00 | | 2002-03-15 | 346,900 | 101.20 | 102.70 | 100.80 | 101.50 | 00:00:00 | | 2002-03-18 | 461,200 | 102.00 | 102.40 | 101.00 | 102.00 | 00:00:00 | | 2002-03-19 | 622,700 | 102.20 | 104.30 | 101.50 | 104.00 | 00:00:00 | | 2002-03-20 | 642,300 | 104.00 | 104.90 | 102.60 | 104.00 | 00:00:00 | | 2002-03-21 | 603,500 | 103.40 | 104.20 | 102.00 | 102.00 | 00:00:00 | | 2002-03-22 | 577,700 | 102.80 | 103.10 | 102.30 | 102.70 | 00:00:00 | | 2002-03-25 | 300,000 | 102.10 | 103.30 | 101.50 | 101.60 | 00:00:00 | | 2002-03-26 | 1,011,000 | 102.40 | 102.40 | 100.20 | 101.30 | 00:00:00 | | 2002-03-27 | 861,100 | 101.40 | 101.40 | 99.95 | 101.00 | 00:00:00 | | 2002-03-28 | 0 | 101.00 | 101.00 | 101.00 | 101.00 | 00:00:00 | | 2002-03-29 | 0 | 101.00 | 101.00 | 101.00 | 101.00 | 00:00:00 | | 2002-04-01 | 0 | 101.00 | 101.00 | 101.00 | 101.00 | 00:00:00 | | 2002-04-02 | 814,100 | 102.50 | 103.90 | 102.00 | 102.80 | 00:00:00 | | 2002-04-03 | 533,700 | 102.10 | 103.00 | 101.40 | 102.30 | 00:00:00 | | 2002-04-04 | 568,400 | 102.50 | 103.10 | 100.90 | 102.00 | 00:00:00 | | 2002-04-05 | 502,600 | 101.50 | 102.20 | 100.20 | 101.30 | 00:00:00 | | 2002-04-08 | 356,000 | 101.10 | 102.10 | 100.40 | 100.70 | 00:00:00 | | 2002-04-09 | 427,000 | 101.50 | 102.20 | 100.80 | 102.10 | 00:00:00 | | 2002-04-10 | 707,200 | 101.40 | 103.80 | 101.30 | 103.00 | 00:00:00 | | 2002-04-11 | 348,300 | 103.30 | 104.30 | 102.60 | 103.10 | 00:00:00 | | 2002-04-12 | 762,100 | 103.10 | 104.70 | 102.50 | 104.60 | 00:00:00 | | 2002-04-15 | 664,500 | 104.00 | 105.30 | 103.40 | 105.00 | 00:00:00 | | 2002-04-16 | 748,900 | 105.70 | 106.00 | 103.80 | 104.50 | 00:00:00 | | 2002-04-17 | 489,200 | 104.60 | 106.50 | 104.60 | 106.50 | 00:00:00 | | 2002-04-18 | 547,600 | 105.60 | 107.50 | 105.50 | 105.50 | 00:00:00 | | 2002-04-19 | 421,600 | 106.30 | 106.80 | 105.40 | 106.80 | 00:00:00 | | 2002-04-22 | 639,100 | 106.00 | 107.40 | 105.60 | 106.00 | 00:00:00 | | 2002-04-23 | 611,200 | 106.60 | 107.80 | 105.80 | 105.80 | 00:00:00 | | 2002-04-24 | 384,700 | 105.80 | 108.10 | 105.00 | 107.10 | 00:00:00 | | 2002-04-25 | 649,800 | 106.30 | 107.70 | 103.80 | 104.00 | 00:00:00 | | 2002-04-26 | 1,049,600 | 104.50 | 106.20 | 104.40 | 105.50 | 00:00:00 | | 2002-04-29 | 363,500 | 105.00 | 105.80 | 104.10 | 105.50 | 00:00:00 | | 2002-04-30 | 509,800 | 105.00 | 106.00 | 104.20 | 105.30 | 00:00:00 | | 2002-05-01 | 0 | 105.30 | 105.30 | 105.30 | 105.30 | 00:00:00 | | 2002-05-02 | 848,100 | 106.50 | 108.90 | 106.50 | 107.00 | 00:00:00 | | 2002-05-03 | 1,458,800 | 108.00 | 110.80 | 107.50 | 107.90 | 00:00:00 | | 2002-05-06 | 340,400 | 108.90 | 110.20 | 107.60 | 109.10 | 00:00:00 | | 2002-05-07 | 554,500 | 108.70 | 108.70 | 105.20 | 106.00 | 00:00:00 | | 2002-05-08 | 502,600 | 106.00 | 107.40 | 105.80 | 107.40 | 00:00:00 | | 2002-05-09 | 238,000 | 107.10 | 107.90 | 106.60 | 107.10 | 00:00:00 | | 2002-05-10 | 239,500 | 107.50 | 108.40 | 106.20 | 107.80 | 00:00:00 | | 2002-05-13 | 1,062,600 | 106.60 | 109.20 | 106.60 | 108.30 | 00:00:00 | | 2002-05-14 | 406,500 | 108.10 | 110.00 | 107.80 | 109.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
