|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-14 | 406,500 | 108.10 | 110.00 | 107.80 | 109.70 | 00:00:00 | | 2002-05-15 | 372,700 | 110.30 | 110.50 | 109.00 | 109.90 | 00:00:00 | | 2002-05-16 | 480,000 | 109.90 | 110.50 | 108.30 | 110.10 | 00:00:00 | | 2002-05-17 | 1,465,400 | 110.40 | 111.10 | 109.60 | 110.40 | 00:00:00 | | 2002-05-20 | 195,000 | 111.00 | 111.20 | 109.90 | 110.10 | 00:00:00 | | 2002-05-21 | 282,300 | 110.00 | 110.50 | 109.20 | 110.20 | 00:00:00 | | 2002-05-22 | 635,700 | 109.60 | 110.40 | 108.60 | 109.30 | 00:00:00 | | 2002-05-23 | 412,800 | 108.70 | 109.30 | 107.10 | 107.10 | 00:00:00 | | 2002-05-24 | 726,400 | 108.10 | 109.20 | 106.70 | 109.00 | 00:00:00 | | 2002-05-27 | 903,900 | 108.20 | 110.60 | 108.20 | 109.70 | 00:00:00 | | 2002-05-28 | 1,119,800 | 110.00 | 111.10 | 109.00 | 110.10 | 00:00:00 | | 2002-05-29 | 727,700 | 109.50 | 110.90 | 109.30 | 110.90 | 00:00:00 | | 2002-05-30 | 822,800 | 110.50 | 110.90 | 107.10 | 107.70 | 00:00:00 | | 2002-05-31 | 504,100 | 106.90 | 110.00 | 106.90 | 109.20 | 00:00:00 | | 2002-06-03 | 946,300 | 107.20 | 107.80 | 106.20 | 106.60 | 00:00:00 | | 2002-06-04 | 581,600 | 106.00 | 106.70 | 104.50 | 105.90 | 00:00:00 | | 2002-06-05 | 529,500 | 106.70 | 106.70 | 103.50 | 103.50 | 00:00:00 | | 2002-06-06 | 549,800 | 104.20 | 104.80 | 103.50 | 103.60 | 00:00:00 | | 2002-06-07 | 447,100 | 105.00 | 105.00 | 102.80 | 103.00 | 00:00:00 | | 2002-06-10 | 496,100 | 103.50 | 104.50 | 103.10 | 103.30 | 00:00:00 | | 2002-06-11 | 486,500 | 105.00 | 106.70 | 103.70 | 105.00 | 00:00:00 | | 2002-06-12 | 830,300 | 105.00 | 105.60 | 103.90 | 104.90 | 00:00:00 | | 2002-06-13 | 612,400 | 105.50 | 106.20 | 103.20 | 104.10 | 00:00:00 | | 2002-06-14 | 1,179,600 | 103.70 | 103.80 | 100.00 | 101.20 | 00:00:00 | | 2002-06-17 | 446,500 | 101.90 | 103.00 | 99.75 | 102.80 | 00:00:00 | | 2002-06-18 | 368,000 | 103.00 | 103.30 | 101.70 | 103.30 | 00:00:00 | | 2002-06-19 | 503,800 | 102.60 | 104.20 | 101.80 | 103.60 | 00:00:00 | | 2002-06-20 | 441,600 | 102.60 | 103.90 | 101.00 | 102.00 | 00:00:00 | | 2002-06-21 | 615,600 | 101.10 | 102.00 | 99.50 | 99.50 | 00:00:00 | | 2002-06-24 | 725,700 | 99.40 | 100.20 | 97.70 | 97.85 | 00:00:00 | | 2002-06-25 | 710,700 | 99.20 | 100.80 | 98.30 | 99.85 | 00:00:00 | | 2002-06-26 | 531,400 | 97.50 | 100.20 | 97.50 | 99.55 | 00:00:00 | | 2002-06-27 | 533,800 | 100.50 | 100.50 | 99.20 | 99.50 | 00:00:00 | | 2002-06-28 | 683,800 | 101.90 | 101.90 | 99.50 | 101.00 | 00:00:00 | | 2002-07-01 | 343,900 | 99.60 | 102.00 | 99.60 | 100.20 | 00:00:00 | | 2002-07-02 | 393,800 | 99.80 | 101.80 | 99.80 | 100.50 | 00:00:00 | | 2002-07-03 | 611,200 | 99.80 | 101.00 | 98.10 | 100.20 | 00:00:00 | | 2002-07-04 | 380,900 | 100.70 | 101.30 | 99.40 | 100.10 | 00:00:00 | | 2002-07-05 | 524,900 | 100.70 | 102.70 | 100.00 | 101.80 | 00:00:00 | | 2002-07-08 | 311,100 | 101.00 | 102.70 | 100.60 | 102.70 | 00:00:00 | | 2002-07-09 | 352,400 | 101.60 | 102.80 | 100.40 | 100.60 | 00:00:00 | | 2002-07-10 | 312,200 | 100.50 | 101.60 | 100.00 | 100.00 | 00:00:00 | | 2002-07-11 | 552,300 | 98.10 | 99.50 | 96.65 | 96.65 | 00:00:00 | | 2002-07-12 | 456,800 | 99.00 | 99.65 | 94.50 | 97.00 | 00:00:00 | | 2002-07-15 | 382,100 | 97.20 | 97.80 | 94.30 | 94.50 | 00:00:00 | | 2002-07-16 | 656,000 | 96.20 | 96.25 | 91.00 | 91.60 | 00:00:00 | | 2002-07-17 | 792,000 | 91.00 | 95.55 | 90.00 | 95.35 | 00:00:00 | | 2002-07-18 | 364,800 | 95.35 | 96.50 | 93.30 | 95.00 | 00:00:00 | | 2002-07-19 | 545,200 | 95.25 | 95.25 | 92.05 | 92.05 | 00:00:00 | | 2002-07-22 | 422,400 | 92.05 | 93.00 | 90.00 | 90.05 | 00:00:00 | | 2002-07-23 | 466,600 | 91.05 | 91.75 | 87.50 | 88.00 | 00:00:00 | | 2002-07-24 | 749,700 | 86.45 | 88.90 | 85.00 | 85.40 | 00:00:00 | | 2002-07-25 | 699,800 | 88.05 | 88.55 | 85.00 | 86.75 | 00:00:00 | | 2002-07-26 | 1,720,700 | 88.00 | 88.00 | 74.00 | 83.00 | 00:00:00 | | 2002-07-29 | 993,400 | 83.10 | 90.80 | 82.50 | 90.80 | 00:00:00 | | 2002-07-30 | 785,000 | 89.90 | 90.80 | 87.80 | 89.10 | 00:00:00 | | 2002-07-31 | 740,200 | 89.30 | 90.25 | 88.50 | 89.80 | 00:00:00 | | 2002-08-01 | 641,800 | 89.50 | 89.90 | 86.55 | 87.00 | 00:00:00 | | 2002-08-02 | 810,100 | 87.00 | 87.50 | 83.05 | 83.15 | 00:00:00 | | 2002-08-05 | 731,900 | 84.00 | 85.80 | 80.85 | 80.85 | 00:00:00 | | 2002-08-06 | 880,500 | 80.00 | 84.80 | 79.00 | 84.00 | 00:00:00 | | 2002-08-07 | 631,900 | 85.00 | 87.30 | 84.60 | 85.60 | 00:00:00 | | 2002-08-08 | 497,700 | 86.05 | 88.45 | 85.20 | 87.50 | 00:00:00 | | 2002-08-09 | 442,300 | 87.90 | 89.15 | 85.95 | 88.05 | 00:00:00 | | 2002-08-12 | 281,200 | 87.10 | 88.00 | 85.15 | 86.70 | 00:00:00 | | 2002-08-13 | 329,200 | 87.45 | 87.75 | 85.00 | 87.55 | 00:00:00 | | 2002-08-14 | 301,000 | 86.10 | 86.80 | 85.00 | 85.80 | 00:00:00 | | 2002-08-15 | 248,400 | 87.95 | 88.65 | 86.20 | 88.00 | 00:00:00 | | 2002-08-16 | 388,000 | 87.50 | 87.50 | 86.05 | 86.70 | 00:00:00 | | 2002-08-19 | 519,900 | 87.00 | 88.40 | 86.50 | 88.25 | 00:00:00 | | 2002-08-20 | 608,400 | 89.00 | 91.80 | 88.55 | 91.25 | 00:00:00 | | 2002-08-21 | 746,800 | 92.15 | 95.20 | 91.35 | 93.85 | 00:00:00 | | 2002-08-22 | 489,200 | 94.25 | 96.50 | 94.00 | 95.85 | 00:00:00 | | 2002-08-23 | 317,800 | 96.70 | 97.00 | 94.00 | 95.25 | 00:00:00 | | 2002-08-26 | 200,600 | 94.85 | 96.40 | 94.05 | 94.10 | 00:00:00 | | 2002-08-27 | 777,600 | 95.85 | 98.55 | 95.50 | 98.00 | 00:00:00 | | 2002-08-28 | 3,519,700 | 97.00 | 97.80 | 95.00 | 95.25 | 00:00:00 | | 2002-08-29 | 785,200 | 94.70 | 94.70 | 90.90 | 93.20 | 00:00:00 | | 2002-08-30 | 1,050,100 | 93.40 | 94.75 | 90.80 | 94.35 | 00:00:00 | | 2002-09-02 | 257,500 | 94.35 | 94.85 | 92.35 | 92.80 | 00:00:00 | | 2002-09-03 | 694,400 | 92.80 | 92.80 | 89.55 | 89.55 | 00:00:00 | | 2002-09-04 | 729,500 | 88.40 | 90.40 | 88.00 | 89.30 | 00:00:00 | | 2002-09-05 | 1,093,700 | 90.00 | 90.05 | 85.50 | 87.60 | 00:00:00 | | 2002-09-06 | 715,200 | 87.00 | 88.90 | 86.05 | 88.90 | 00:00:00 | | 2002-09-09 | 489,500 | 88.10 | 90.80 | 88.10 | 89.75 | 00:00:00 | | 2002-09-10 | 379,500 | 91.35 | 92.05 | 90.10 | 92.05 | 00:00:00 | | 2002-09-11 | 429,700 | 92.20 | 93.90 | 91.20 | 93.70 | 00:00:00 | | 2002-09-12 | 351,700 | 92.50 | 93.80 | 91.50 | 92.00 | 00:00:00 | | 2002-09-13 | 492,200 | 91.90 | 92.40 | 89.35 | 90.15 | 00:00:00 | | 2002-09-16 | 405,600 | 91.80 | 91.80 | 88.75 | 89.85 | 00:00:00 | | 2002-09-17 | 454,000 | 91.60 | 91.95 | 88.15 | 88.60 | 00:00:00 | | 2002-09-18 | 722,100 | 88.20 | 89.50 | 85.15 | 86.00 | 00:00:00 | | 2002-09-19 | 795,900 | 85.50 | 87.90 | 85.20 | 86.00 | 00:00:00 | | 2002-09-20 | 2,451,100 | 85.55 | 90.20 | 85.30 | 87.85 | 00:00:00 | | 2002-09-23 | 1,176,200 | 87.10 | 89.50 | 85.10 | 86.20 | 00:00:00 | | 2002-09-24 | 1,465,000 | 86.65 | 86.65 | 81.80 | 83.50 | 00:00:00 | | 2002-09-25 | 976,900 | 81.85 | 84.95 | 81.10 | 82.65 | 00:00:00 | | 2002-09-26 | 1,030,900 | 83.10 | 86.25 | 83.05 | 86.25 | 00:00:00 | | 2002-09-27 | 586,700 | 86.85 | 87.60 | 85.35 | 87.00 | 00:00:00 | | 2002-09-30 | 1,021,800 | 85.00 | 85.50 | 80.80 | 80.80 | 00:00:00 | | 2002-10-01 | 1,240,400 | 81.70 | 82.60 | 77.10 | 78.90 | 00:00:00 | | 2002-10-02 | 1,958,100 | 81.00 | 81.75 | 75.60 | 76.75 | 00:00:00 | | 2002-10-03 | 981,500 | 76.50 | 78.50 | 75.70 | 76.00 | 00:00:00 | | 2002-10-04 | 960,400 | 76.15 | 77.00 | 71.55 | 72.00 | 00:00:00 | | 2002-10-07 | 731,600 | 71.45 | 73.45 | 70.50 | 71.00 | 00:00:00 | | 2002-10-08 | 901,600 | 71.95 | 72.95 | 69.90 | 70.60 | 00:00:00 | | 2002-10-09 | 522,800 | 72.00 | 72.00 | 68.85 | 69.40 | 00:00:00 | | 2002-10-10 | 753,800 | 69.00 | 71.90 | 67.00 | 71.00 | 00:00:00 | | 2002-10-11 | 1,319,400 | 71.40 | 74.80 | 70.30 | 74.50 | 00:00:00 | | 2002-10-14 | 689,600 | 74.00 | 75.85 | 72.70 | 74.60 | 00:00:00 | | 2002-10-15 | 725,500 | 76.00 | 79.00 | 75.20 | 78.70 | 00:00:00 | | 2002-10-16 | 788,200 | 77.05 | 81.25 | 76.80 | 79.15 | 00:00:00 | | 2002-10-17 | 883,700 | 81.00 | 83.60 | 79.25 | 83.45 | 00:00:00 | | 2002-10-18 | 663,700 | 82.00 | 83.50 | 79.65 | 81.60 | 00:00:00 | | 2002-10-21 | 578,100 | 81.85 | 81.85 | 79.30 | 80.25 | 00:00:00 | | 2002-10-22 | 2,721,400 | 79.00 | 79.30 | 72.20 | 74.45 | 00:00:00 | | 2002-10-23 | 1,784,600 | 75.00 | 76.00 | 70.00 | 73.55 | 00:00:00 | | 2002-10-24 | 1,035,900 | 74.70 | 75.30 | 72.50 | 73.50 | 00:00:00 | | 2002-10-25 | 1,608,300 | 71.10 | 72.40 | 70.00 | 72.40 | 00:00:00 | | 2002-10-28 | 883,300 | 73.00 | 74.95 | 72.20 | 73.15 | 00:00:00 | | 2002-10-29 | 695,000 | 73.00 | 74.00 | 70.30 | 70.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
