|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-15 | 992,200 | 57.90 | 59.70 | 57.90 | 59.10 | 00:00:00 | | 2003-04-16 | 1,060,700 | 59.85 | 60.20 | 55.55 | 56.30 | 00:00:00 | | 2003-04-17 | 507,900 | 56.40 | 57.85 | 56.10 | 57.00 | 00:00:00 | | 2003-04-18 | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 00:00:00 | | 2003-04-21 | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 00:00:00 | | 2003-04-22 | 523,700 | 57.65 | 58.20 | 56.00 | 57.40 | 00:00:00 | | 2003-04-23 | 1,021,700 | 58.55 | 58.70 | 56.55 | 57.40 | 00:00:00 | | 2003-04-24 | 650,000 | 56.35 | 58.10 | 55.55 | 56.05 | 00:00:00 | | 2003-04-25 | 787,100 | 55.50 | 56.10 | 55.05 | 55.15 | 00:00:00 | | 2003-04-28 | 711,700 | 55.10 | 56.80 | 55.10 | 56.55 | 00:00:00 | | 2003-04-29 | 1,988,400 | 57.40 | 61.80 | 56.70 | 59.95 | 00:00:00 | | 2003-04-30 | 1,391,700 | 59.95 | 60.90 | 58.70 | 60.20 | 00:00:00 | | 2003-05-01 | 0 | 60.20 | 60.20 | 60.20 | 60.20 | 00:00:00 | | 2003-05-02 | 1,209,300 | 59.50 | 61.65 | 59.50 | 61.50 | 00:00:00 | | 2003-05-05 | 859,600 | 61.30 | 63.60 | 61.30 | 63.25 | 00:00:00 | | 2003-05-06 | 1,082,400 | 63.50 | 64.80 | 61.95 | 64.70 | 00:00:00 | | 2003-05-07 | 1,081,300 | 64.50 | 64.80 | 61.30 | 61.90 | 00:00:00 | | 2003-05-08 | 776,800 | 61.65 | 62.25 | 59.70 | 60.30 | 00:00:00 | | 2003-05-09 | 868,700 | 60.20 | 62.60 | 59.80 | 61.95 | 00:00:00 | | 2003-05-12 | 695,000 | 62.35 | 62.60 | 59.60 | 60.20 | 00:00:00 | | 2003-05-13 | 439,400 | 60.40 | 61.50 | 59.75 | 60.15 | 00:00:00 | | 2003-05-14 | 1,355,500 | 59.75 | 60.80 | 58.50 | 59.15 | 00:00:00 | | 2003-05-15 | 825,400 | 59.10 | 60.00 | 58.25 | 59.80 | 00:00:00 | | 2003-05-16 | 755,300 | 59.40 | 61.85 | 59.30 | 60.00 | 00:00:00 | | 2003-05-19 | 604,600 | 60.00 | 60.00 | 56.85 | 56.95 | 00:00:00 | | 2003-05-20 | 711,700 | 57.00 | 58.75 | 56.45 | 57.60 | 00:00:00 | | 2003-05-21 | 1,964,700 | 57.00 | 57.00 | 53.30 | 54.25 | 00:00:00 | | 2003-05-22 | 1,474,300 | 55.20 | 55.30 | 52.80 | 54.50 | 00:00:00 | | 2003-05-23 | 1,616,600 | 55.60 | 55.95 | 53.90 | 54.80 | 00:00:00 | | 2003-05-26 | 970,100 | 54.90 | 56.30 | 54.80 | 55.50 | 00:00:00 | | 2003-05-27 | 844,600 | 55.65 | 55.75 | 53.35 | 54.70 | 00:00:00 | | 2003-05-28 | 1,469,700 | 55.05 | 56.25 | 53.50 | 54.90 | 00:00:00 | | 2003-05-29 | 415,200 | 54.70 | 55.80 | 54.45 | 54.50 | 00:00:00 | | 2003-05-30 | 4,228,100 | 54.10 | 54.70 | 53.70 | 54.05 | 00:00:00 | | 2003-06-02 | 1,130,100 | 53.00 | 53.70 | 52.25 | 53.15 | 00:00:00 | | 2003-06-03 | 1,600,900 | 53.00 | 53.75 | 51.85 | 53.45 | 00:00:00 | | 2003-06-04 | 1,298,400 | 53.45 | 55.50 | 53.00 | 55.30 | 00:00:00 | | 2003-06-05 | 1,225,800 | 55.75 | 55.85 | 54.10 | 55.85 | 00:00:00 | | 2003-06-06 | 1,924,000 | 54.50 | 59.45 | 54.50 | 59.10 | 00:00:00 | | 2003-06-09 | 440,000 | 58.70 | 58.95 | 57.65 | 58.30 | 00:00:00 | | 2003-06-10 | 2,038,700 | 58.05 | 59.40 | 58.00 | 59.25 | 00:00:00 | | 2003-06-11 | 1,124,200 | 59.85 | 60.90 | 58.75 | 59.85 | 00:00:00 | | 2003-06-12 | 4,459,900 | 56.50 | 57.70 | 55.20 | 56.00 | 00:00:00 | | 2003-06-13 | 1,984,600 | 56.20 | 56.75 | 54.90 | 56.75 | 00:00:00 | | 2003-06-16 | 1,505,100 | 56.95 | 58.80 | 56.20 | 58.30 | 00:00:00 | | 2003-06-17 | 1,600,400 | 59.40 | 59.90 | 56.70 | 57.20 | 00:00:00 | | 2003-06-18 | 2,031,500 | 57.25 | 57.70 | 55.05 | 55.20 | 00:00:00 | | 2003-06-19 | 3,906,700 | 53.45 | 55.45 | 52.30 | 54.60 | 00:00:00 | | 2003-06-20 | 3,548,700 | 54.40 | 56.10 | 54.00 | 55.50 | 00:00:00 | | 2003-06-23 | 1,664,500 | 55.60 | 55.60 | 53.20 | 53.45 | 00:00:00 | | 2003-06-24 | 2,638,600 | 53.25 | 53.70 | 51.70 | 52.15 | 00:00:00 | | 2003-06-25 | 2,557,900 | 52.30 | 52.80 | 50.80 | 51.05 | 00:00:00 | | 2003-06-26 | 2,967,500 | 50.30 | 52.55 | 50.30 | 52.55 | 00:00:00 | | 2003-06-27 | 2,300,100 | 52.50 | 52.55 | 51.35 | 51.50 | 00:00:00 | | 2003-06-30 | 3,011,900 | 51.30 | 52.50 | 51.00 | 51.00 | 00:00:00 | | 2003-07-01 | 3,284,000 | 51.00 | 52.45 | 50.50 | 52.45 | 00:00:00 | | 2003-07-02 | 3,874,200 | 54.65 | 54.65 | 52.80 | 53.55 | 00:00:00 | | 2003-07-03 | 2,025,500 | 53.95 | 56.50 | 53.35 | 56.10 | 00:00:00 | | 2003-07-04 | 985,400 | 55.90 | 55.90 | 54.30 | 54.55 | 00:00:00 | | 2003-07-07 | 1,878,800 | 55.00 | 58.60 | 54.85 | 58.25 | 00:00:00 | | 2003-07-08 | 1,649,700 | 57.70 | 59.80 | 57.70 | 58.60 | 00:00:00 | | 2003-07-09 | 895,100 | 58.55 | 59.05 | 57.40 | 58.50 | 00:00:00 | | 2003-07-10 | 1,263,200 | 57.85 | 58.80 | 56.30 | 56.85 | 00:00:00 | | 2003-07-11 | 814,300 | 56.35 | 58.70 | 55.95 | 58.30 | 00:00:00 | | 2003-07-14 | 1,778,200 | 58.75 | 60.50 | 57.60 | 59.30 | 00:00:00 | | 2003-07-15 | 897,100 | 59.05 | 59.60 | 58.20 | 58.85 | 00:00:00 | | 2003-07-16 | 1,284,800 | 59.30 | 59.60 | 57.90 | 58.25 | 00:00:00 | | 2003-07-17 | 978,500 | 57.80 | 58.00 | 56.70 | 57.45 | 00:00:00 | | 2003-07-18 | 1,246,100 | 57.15 | 57.90 | 56.60 | 57.00 | 00:00:00 | | 2003-07-21 | 827,500 | 57.60 | 57.90 | 56.00 | 56.25 | 00:00:00 | | 2003-07-22 | 1,176,400 | 56.45 | 56.50 | 54.50 | 55.50 | 00:00:00 | | 2003-07-23 | 947,800 | 55.30 | 56.10 | 54.50 | 54.90 | 00:00:00 | | 2003-07-24 | 2,198,900 | 56.80 | 58.00 | 56.35 | 57.70 | 00:00:00 | | 2003-07-25 | 712,800 | 56.65 | 57.30 | 56.30 | 56.80 | 00:00:00 | | 2003-07-28 | 1,307,600 | 57.80 | 59.45 | 57.25 | 59.10 | 00:00:00 | | 2003-07-29 | 1,189,400 | 58.65 | 59.50 | 58.25 | 58.75 | 00:00:00 | | 2003-07-30 | 916,800 | 58.45 | 59.80 | 58.35 | 59.50 | 00:00:00 | | 2003-07-31 | 1,597,400 | 59.80 | 60.55 | 58.85 | 59.55 | 00:00:00 | | 2003-08-01 | 952,200 | 59.25 | 60.15 | 58.50 | 59.50 | 00:00:00 | | 2003-08-04 | 819,600 | 59.40 | 60.10 | 58.10 | 58.80 | 00:00:00 | | 2003-08-05 | 820,000 | 59.30 | 60.60 | 58.45 | 60.25 | 00:00:00 | | 2003-08-06 | 1,158,100 | 59.70 | 60.00 | 58.80 | 58.95 | 00:00:00 | | 2003-08-07 | 787,200 | 59.55 | 59.55 | 58.35 | 59.05 | 00:00:00 | | 2003-08-08 | 954,200 | 59.50 | 60.20 | 58.50 | 59.50 | 00:00:00 | | 2003-08-11 | 836,200 | 59.60 | 59.85 | 58.95 | 59.45 | 00:00:00 | | 2003-08-12 | 702,200 | 59.70 | 59.75 | 58.80 | 59.00 | 00:00:00 | | 2003-08-13 | 427,700 | 59.55 | 59.65 | 58.65 | 59.20 | 00:00:00 | | 2003-08-14 | 745,200 | 59.15 | 60.70 | 59.00 | 60.45 | 00:00:00 | | 2003-08-15 | 1,365,500 | 60.60 | 64.05 | 60.35 | 63.45 | 00:00:00 | | 2003-08-18 | 743,000 | 63.60 | 63.75 | 62.35 | 63.45 | 00:00:00 | | 2003-08-19 | 1,498,100 | 63.95 | 64.50 | 63.50 | 64.05 | 00:00:00 | | 2003-08-20 | 881,500 | 63.60 | 63.80 | 62.30 | 63.35 | 00:00:00 | | 2003-08-21 | 1,251,900 | 63.70 | 63.90 | 62.10 | 62.30 | 00:00:00 | | 2003-08-22 | 701,900 | 62.20 | 63.40 | 61.90 | 63.20 | 00:00:00 | | 2003-08-25 | 508,600 | 63.35 | 63.35 | 61.60 | 61.80 | 00:00:00 | | 2003-08-26 | 1,144,900 | 62.30 | 63.00 | 61.35 | 61.60 | 00:00:00 | | 2003-08-27 | 1,751,800 | 62.05 | 62.50 | 61.70 | 61.80 | 00:00:00 | | 2003-08-28 | 1,270,700 | 61.75 | 63.00 | 60.75 | 61.20 | 00:00:00 | | 2003-08-29 | 957,700 | 61.35 | 61.70 | 60.85 | 61.15 | 00:00:00 | | 2003-09-01 | 843,300 | 61.55 | 62.40 | 61.35 | 62.15 | 00:00:00 | | 2003-09-02 | 666,800 | 61.90 | 62.60 | 61.75 | 62.05 | 00:00:00 | | 2003-09-03 | 1,797,700 | 62.60 | 64.00 | 62.35 | 63.65 | 00:00:00 | | 2003-09-04 | 1,781,400 | 62.50 | 63.50 | 61.50 | 63.00 | 00:00:00 | | 2003-09-05 | 1,954,500 | 62.90 | 65.70 | 62.90 | 64.75 | 00:00:00 | | 2003-09-08 | 861,600 | 64.55 | 64.75 | 63.30 | 63.60 | 00:00:00 | | 2003-09-09 | 995,900 | 64.10 | 64.10 | 61.25 | 61.85 | 00:00:00 | | 2003-09-10 | 937,300 | 61.75 | 61.95 | 59.80 | 60.15 | 00:00:00 | | 2003-09-11 | 672,000 | 59.30 | 61.25 | 59.30 | 60.45 | 00:00:00 | | 2003-09-12 | 926,500 | 61.25 | 61.55 | 59.80 | 60.15 | 00:00:00 | | 2003-09-15 | 684,900 | 60.50 | 62.30 | 60.20 | 60.95 | 00:00:00 | | 2003-09-16 | 666,800 | 61.35 | 61.65 | 60.50 | 60.85 | 00:00:00 | | 2003-09-17 | 720,500 | 61.00 | 61.80 | 60.90 | 61.45 | 00:00:00 | | 2003-09-18 | 540,100 | 61.85 | 62.20 | 61.10 | 61.80 | 00:00:00 | | 2003-09-19 | 994,100 | 62.00 | 62.60 | 60.60 | 61.10 | 00:00:00 | | 2003-09-22 | 1,560,600 | 61.00 | 61.00 | 58.30 | 58.65 | 00:00:00 | | 2003-09-23 | 1,121,900 | 59.50 | 59.50 | 57.30 | 58.50 | 00:00:00 | | 2003-09-24 | 1,131,500 | 59.05 | 59.85 | 58.55 | 59.25 | 00:00:00 | | 2003-09-25 | 1,207,900 | 58.00 | 58.75 | 57.45 | 57.60 | 00:00:00 | | 2003-09-26 | 674,200 | 57.30 | 58.35 | 56.70 | 57.55 | 00:00:00 | | 2003-09-29 | 774,500 | 57.70 | 58.90 | 56.85 | 57.10 | 00:00:00 | | 2003-09-30 | 1,169,100 | 57.10 | 57.70 | 54.90 | 55.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
