|
 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 | | 2002-10-29 | 695,000 | 73.00 | 74.00 | 70.30 | 70.35 | 00:00:00 | | 2002-10-30 | 1,830,800 | 72.50 | 75.75 | 71.90 | 75.05 | 00:00:00 | | 2002-10-31 | 2,145,000 | 76.95 | 81.00 | 76.00 | 80.45 | 00:00:00 | | 2002-11-01 | 765,600 | 78.70 | 79.85 | 75.10 | 76.00 | 00:00:00 | | 2002-11-04 | 789,200 | 76.80 | 79.50 | 76.75 | 79.50 | 00:00:00 | | 2002-11-05 | 682,600 | 79.00 | 82.15 | 78.00 | 82.15 | 00:00:00 | | 2002-11-06 | 816,400 | 83.00 | 83.50 | 78.10 | 78.90 | 00:00:00 | | 2002-11-07 | 1,088,500 | 79.50 | 82.50 | 77.75 | 78.00 | 00:00:00 | | 2002-11-08 | 569,800 | 77.30 | 79.50 | 76.30 | 77.35 | 00:00:00 | | 2002-11-11 | 402,400 | 76.75 | 78.30 | 76.00 | 77.00 | 00:00:00 | | 2002-11-12 | 348,600 | 77.90 | 79.35 | 77.40 | 78.50 | 00:00:00 | | 2002-11-13 | 396,200 | 78.80 | 79.60 | 77.05 | 78.70 | 00:00:00 | | 2002-11-14 | 654,900 | 78.95 | 82.80 | 77.20 | 82.80 | 00:00:00 | | 2002-11-15 | 709,600 | 83.00 | 83.05 | 79.70 | 80.30 | 00:00:00 | | 2002-11-18 | 406,900 | 81.20 | 82.50 | 80.85 | 80.85 | 00:00:00 | | 2002-11-19 | 499,600 | 80.80 | 81.25 | 79.50 | 80.60 | 00:00:00 | | 2002-11-20 | 389,500 | 81.80 | 81.95 | 79.10 | 80.40 | 00:00:00 | | 2002-11-21 | 741,100 | 79.00 | 83.05 | 78.60 | 81.75 | 00:00:00 | | 2002-11-22 | 625,900 | 81.65 | 82.70 | 79.15 | 80.75 | 00:00:00 | | 2002-11-25 | 409,200 | 81.05 | 81.90 | 79.20 | 79.60 | 00:00:00 | | 2002-11-26 | 490,700 | 79.95 | 81.30 | 78.40 | 78.75 | 00:00:00 | | 2002-11-27 | 4,061,200 | 78.60 | 79.95 | 76.10 | 78.35 | 00:00:00 | | 2002-11-28 | 858,000 | 77.70 | 79.95 | 76.00 | 76.35 | 00:00:00 | | 2002-11-29 | 1,220,500 | 76.40 | 82.00 | 76.35 | 81.80 | 00:00:00 | | 2002-12-02 | 1,141,100 | 80.60 | 84.50 | 79.55 | 79.85 | 00:00:00 | | 2002-12-03 | 762,600 | 80.00 | 81.50 | 78.95 | 79.50 | 00:00:00 | | 2002-12-04 | 616,500 | 78.10 | 79.85 | 77.10 | 77.55 | 00:00:00 | | 2002-12-05 | 776,700 | 77.55 | 79.25 | 76.15 | 76.55 | 00:00:00 | | 2002-12-06 | 582,700 | 77.15 | 77.40 | 73.05 | 76.00 | 00:00:00 | | 2002-12-09 | 647,900 | 76.85 | 77.40 | 73.75 | 74.45 | 00:00:00 | | 2002-12-10 | 719,500 | 74.00 | 75.20 | 72.30 | 73.35 | 00:00:00 | | 2002-12-11 | 486,600 | 73.85 | 75.75 | 73.15 | 73.95 | 00:00:00 | | 2002-12-12 | 1,090,300 | 74.00 | 75.65 | 71.50 | 72.65 | 00:00:00 | | 2002-12-13 | 817,700 | 71.90 | 73.95 | 70.65 | 72.35 | 00:00:00 | | 2002-12-16 | 773,000 | 71.35 | 73.60 | 70.90 | 71.55 | 00:00:00 | | 2002-12-17 | 721,400 | 72.50 | 72.70 | 70.55 | 71.00 | 00:00:00 | | 2002-12-18 | 910,900 | 70.55 | 71.70 | 70.00 | 70.00 | 00:00:00 | | 2002-12-19 | 783,400 | 70.10 | 71.40 | 67.70 | 70.10 | 00:00:00 | | 2002-12-20 | 856,500 | 70.95 | 73.00 | 70.00 | 73.00 | 00:00:00 | | 2002-12-23 | 452,300 | 74.80 | 74.80 | 70.75 | 71.70 | 00:00:00 | | 2002-12-24 | 68,000 | 72.10 | 72.10 | 70.55 | 70.85 | 00:00:00 | | 2002-12-25 | 0 | 70.85 | 70.85 | 70.85 | 70.85 | 00:00:00 | | 2002-12-26 | 0 | 70.85 | 70.85 | 70.85 | 70.85 | 00:00:00 | | 2002-12-27 | 228,800 | 70.70 | 71.75 | 70.00 | 70.65 | 00:00:00 | | 2002-12-30 | 368,100 | 70.65 | 71.40 | 70.00 | 70.35 | 00:00:00 | | 2002-12-31 | 213,300 | 70.55 | 71.90 | 70.55 | 71.80 | 00:00:00 | | 2003-01-01 | 0 | 71.65 | 71.80 | 71.65 | 71.65 | 00:00:00 | | 2003-01-02 | 436,600 | 70.95 | 75.15 | 70.50 | 75.15 | 00:00:00 | | 2003-01-03 | 547,100 | 74.85 | 76.00 | 73.90 | 75.05 | 00:00:00 | | 2003-01-06 | 359,700 | 75.90 | 76.25 | 73.90 | 75.00 | 00:00:00 | | 2003-01-07 | 458,700 | 75.10 | 76.00 | 74.20 | 74.55 | 00:00:00 | | 2003-01-08 | 532,000 | 73.55 | 74.70 | 71.25 | 71.50 | 00:00:00 | | 2003-01-09 | 599,000 | 72.35 | 73.80 | 70.80 | 73.80 | 00:00:00 | | 2003-01-10 | 524,700 | 74.00 | 74.70 | 72.10 | 73.40 | 00:00:00 | | 2003-01-13 | 329,300 | 73.40 | 74.20 | 72.65 | 72.75 | 00:00:00 | | 2003-01-14 | 798,300 | 72.95 | 73.15 | 70.20 | 71.10 | 00:00:00 | | 2003-01-15 | 884,400 | 71.20 | 71.60 | 69.60 | 70.25 | 00:00:00 | | 2003-01-16 | 684,900 | 70.00 | 71.95 | 70.00 | 70.30 | 00:00:00 | | 2003-01-17 | 953,000 | 70.40 | 71.30 | 67.35 | 67.35 | 00:00:00 | | 2003-01-20 | 606,300 | 67.50 | 68.90 | 67.35 | 67.85 | 00:00:00 | | 2003-01-21 | 1,783,600 | 67.40 | 69.00 | 63.50 | 65.10 | 00:00:00 | | 2003-01-22 | 910,700 | 65.60 | 65.80 | 63.40 | 63.45 | 00:00:00 | | 2003-01-23 | 2,382,100 | 62.70 | 62.70 | 57.45 | 58.00 | 00:00:00 | | 2003-01-24 | 1,625,900 | 59.00 | 61.50 | 57.85 | 59.30 | 00:00:00 | | 2003-01-27 | 1,085,300 | 58.85 | 58.90 | 55.30 | 55.75 | 00:00:00 | | 2003-01-28 | 862,100 | 56.20 | 57.20 | 55.10 | 55.85 | 00:00:00 | | 2003-01-29 | 1,156,300 | 55.85 | 56.90 | 55.30 | 56.15 | 00:00:00 | | 2003-01-30 | 1,041,700 | 57.45 | 58.25 | 56.35 | 58.20 | 00:00:00 | | 2003-01-31 | 1,045,200 | 57.45 | 59.50 | 57.10 | 58.15 | 00:00:00 | | 2003-02-03 | 781,700 | 59.50 | 60.40 | 58.60 | 59.80 | 00:00:00 | | 2003-02-04 | 929,100 | 58.80 | 59.40 | 55.95 | 56.00 | 00:00:00 | | 2003-02-05 | 850,300 | 56.00 | 56.80 | 55.40 | 56.25 | 00:00:00 | | 2003-02-06 | 673,800 | 56.20 | 57.65 | 55.30 | 55.85 | 00:00:00 | | 2003-02-07 | 702,100 | 55.80 | 56.35 | 54.50 | 55.30 | 00:00:00 | | 2003-02-10 | 652,900 | 55.30 | 55.65 | 52.95 | 53.15 | 00:00:00 | | 2003-02-11 | 610,300 | 52.70 | 54.80 | 52.70 | 54.45 | 00:00:00 | | 2003-02-12 | 729,200 | 53.75 | 55.90 | 53.00 | 54.50 | 00:00:00 | | 2003-02-13 | 607,700 | 54.00 | 55.10 | 53.10 | 53.80 | 00:00:00 | | 2003-02-14 | 1,138,600 | 54.30 | 54.30 | 52.50 | 53.35 | 00:00:00 | | 2003-02-17 | 400,600 | 54.30 | 55.10 | 53.60 | 54.90 | 00:00:00 | | 2003-02-18 | 1,000,600 | 54.50 | 56.50 | 54.15 | 56.35 | 00:00:00 | | 2003-02-19 | 870,700 | 56.20 | 57.45 | 55.25 | 55.25 | 00:00:00 | | 2003-02-20 | 934,900 | 55.75 | 56.55 | 54.25 | 54.35 | 00:00:00 | | 2003-02-21 | 753,200 | 53.50 | 54.60 | 52.95 | 53.55 | 00:00:00 | | 2003-02-24 | 581,200 | 53.50 | 54.45 | 52.10 | 52.40 | 00:00:00 | | 2003-02-25 | 1,208,200 | 51.55 | 52.00 | 49.30 | 49.34 | 00:00:00 | | 2003-02-26 | 3,337,100 | 50.30 | 50.40 | 47.33 | 48.04 | 00:00:00 | | 2003-02-27 | 1,744,800 | 48.55 | 52.50 | 48.35 | 51.85 | 00:00:00 | | 2003-02-28 | 1,526,500 | 52.45 | 54.60 | 51.40 | 54.00 | 00:00:00 | | 2003-03-03 | 855,600 | 54.40 | 54.40 | 52.30 | 52.80 | 00:00:00 | | 2003-03-04 | 838,100 | 52.00 | 52.25 | 50.80 | 50.95 | 00:00:00 | | 2003-03-05 | 508,600 | 50.65 | 51.70 | 50.45 | 51.55 | 00:00:00 | | 2003-03-06 | 817,800 | 52.45 | 52.75 | 49.45 | 49.57 | 00:00:00 | | 2003-03-07 | 1,056,900 | 49.35 | 51.15 | 48.75 | 48.75 | 00:00:00 | | 2003-03-10 | 633,700 | 49.48 | 49.48 | 46.02 | 46.05 | 00:00:00 | | 2003-03-11 | 1,089,500 | 45.90 | 47.14 | 45.61 | 46.15 | 00:00:00 | | 2003-03-12 | 955,300 | 46.92 | 46.95 | 43.26 | 43.26 | 00:00:00 | | 2003-03-13 | 1,227,900 | 44.08 | 47.90 | 43.40 | 47.45 | 00:00:00 | | 2003-03-14 | 1,660,200 | 48.73 | 51.90 | 48.00 | 51.70 | 00:00:00 | | 2003-03-17 | 792,900 | 49.68 | 54.60 | 49.32 | 53.95 | 00:00:00 | | 2003-03-18 | 1,481,900 | 54.70 | 55.60 | 53.00 | 54.55 | 00:00:00 | | 2003-03-19 | 674,200 | 55.20 | 56.90 | 53.75 | 55.50 | 00:00:00 | | 2003-03-20 | 490,500 | 56.00 | 56.00 | 54.10 | 54.65 | 00:00:00 | | 2003-03-21 | 1,001,200 | 54.70 | 58.00 | 54.70 | 57.65 | 00:00:00 | | 2003-03-24 | 846,500 | 57.00 | 57.00 | 52.25 | 52.75 | 00:00:00 | | 2003-03-25 | 748,200 | 51.75 | 54.80 | 51.75 | 54.50 | 00:00:00 | | 2003-03-26 | 858,800 | 55.00 | 56.25 | 54.35 | 55.30 | 00:00:00 | | 2003-03-27 | 717,800 | 54.80 | 55.00 | 53.20 | 54.00 | 00:00:00 | | 2003-03-28 | 748,800 | 54.30 | 55.45 | 51.85 | 52.90 | 00:00:00 | | 2003-03-31 | 624,600 | 52.15 | 52.30 | 50.30 | 51.30 | 00:00:00 | | 2003-04-01 | 732,500 | 51.70 | 52.75 | 49.26 | 50.25 | 00:00:00 | | 2003-04-02 | 973,400 | 51.50 | 53.15 | 50.80 | 52.75 | 00:00:00 | | 2003-04-03 | 793,400 | 53.40 | 54.50 | 52.35 | 54.40 | 00:00:00 | | 2003-04-04 | 1,052,600 | 54.55 | 56.60 | 53.45 | 56.55 | 00:00:00 | | 2003-04-07 | 1,263,100 | 58.10 | 59.95 | 57.70 | 59.40 | 00:00:00 | | 2003-04-08 | 1,466,400 | 58.30 | 59.15 | 56.95 | 57.20 | 00:00:00 | | 2003-04-09 | 2,073,800 | 56.75 | 58.15 | 54.55 | 57.60 | 00:00:00 | | 2003-04-10 | 950,500 | 57.00 | 57.30 | 55.05 | 55.20 | 00:00:00 | | 2003-04-11 | 935,900 | 56.10 | 58.00 | 55.75 | 56.90 | 00:00:00 | | 2003-04-14 | 658,500 | 57.20 | 58.45 | 56.30 | 57.60 | 00:00:00 | | 2003-04-15 | 992,200 | 57.90 | 59.70 | 57.90 | 59.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
