|
 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 | | 2003-09-30 | 1,169,100 | 57.10 | 57.70 | 54.90 | 55.65 | 00:00:00 | | 2003-10-01 | 1,050,300 | 56.15 | 57.50 | 54.95 | 57.15 | 00:00:00 | | 2003-10-02 | 994,100 | 57.30 | 57.85 | 55.80 | 55.90 | 00:00:00 | | 2003-10-03 | 846,800 | 56.15 | 58.55 | 55.90 | 58.55 | 00:00:00 | | 2003-10-06 | 558,900 | 58.50 | 59.20 | 57.80 | 58.70 | 00:00:00 | | 2003-10-07 | 565,200 | 58.75 | 58.95 | 56.80 | 57.70 | 00:00:00 | | 2003-10-08 | 838,500 | 57.50 | 58.40 | 56.70 | 57.85 | 00:00:00 | | 2003-10-09 | 618,700 | 58.25 | 58.90 | 57.15 | 58.75 | 00:00:00 | | 2003-10-10 | 505,600 | 58.95 | 59.70 | 58.10 | 58.60 | 00:00:00 | | 2003-10-13 | 341,000 | 59.10 | 59.80 | 58.80 | 59.65 | 00:00:00 | | 2003-10-14 | 865,100 | 60.55 | 60.75 | 59.20 | 60.00 | 00:00:00 | | 2003-10-15 | 1,013,700 | 60.35 | 61.20 | 59.85 | 60.65 | 00:00:00 | | 2003-10-16 | 722,400 | 60.65 | 61.20 | 59.40 | 59.75 | 00:00:00 | | 2003-10-17 | 742,600 | 60.10 | 60.50 | 58.85 | 59.30 | 00:00:00 | | 2003-10-20 | 532,900 | 59.30 | 60.05 | 58.70 | 59.85 | 00:00:00 | | 2003-10-21 | 1,041,000 | 60.25 | 60.60 | 57.85 | 57.85 | 00:00:00 | | 2003-10-22 | 1,408,600 | 58.05 | 58.70 | 56.20 | 56.50 | 00:00:00 | | 2003-10-23 | 1,682,800 | 56.20 | 58.65 | 56.15 | 58.00 | 00:00:00 | | 2003-10-24 | 1,271,400 | 58.00 | 59.55 | 58.00 | 58.65 | 00:00:00 | | 2003-10-27 | 837,000 | 59.55 | 60.60 | 59.25 | 59.30 | 00:00:00 | | 2003-10-28 | 693,700 | 59.80 | 60.40 | 58.80 | 60.25 | 00:00:00 | | 2003-10-29 | 594,600 | 60.85 | 61.15 | 59.95 | 60.60 | 00:00:00 | | 2003-10-30 | 1,034,500 | 60.95 | 62.45 | 60.00 | 61.25 | 00:00:00 | | 2003-10-31 | 676,600 | 61.50 | 62.00 | 60.45 | 61.60 | 00:00:00 | | 2003-11-03 | 852,500 | 62.00 | 62.30 | 61.15 | 61.80 | 00:00:00 | | 2003-11-04 | 617,900 | 61.65 | 62.20 | 61.10 | 61.55 | 00:00:00 | | 2003-11-05 | 524,500 | 61.10 | 61.70 | 60.60 | 61.25 | 00:00:00 | | 2003-11-06 | 579,600 | 61.40 | 61.80 | 60.70 | 61.75 | 00:00:00 | | 2003-11-07 | 1,429,900 | 62.15 | 64.20 | 62.05 | 63.50 | 00:00:00 | | 2003-11-10 | 697,100 | 63.20 | 63.70 | 62.40 | 62.55 | 00:00:00 | | 2003-11-11 | 345,100 | 62.30 | 62.65 | 62.00 | 62.35 | 00:00:00 | | 2003-11-12 | 933,800 | 62.20 | 64.00 | 62.20 | 63.80 | 00:00:00 | | 2003-11-13 | 1,760,400 | 64.80 | 65.45 | 64.45 | 65.05 | 00:00:00 | | 2003-11-14 | 1,379,100 | 65.00 | 66.90 | 64.65 | 66.35 | 00:00:00 | | 2003-11-17 | 1,083,500 | 65.55 | 65.55 | 63.70 | 63.70 | 00:00:00 | | 2003-11-18 | 1,377,500 | 64.40 | 65.80 | 64.25 | 64.50 | 00:00:00 | | 2003-11-19 | 920,900 | 63.60 | 64.35 | 63.10 | 64.10 | 00:00:00 | | 2003-11-20 | 727,100 | 64.75 | 64.75 | 63.00 | 63.65 | 00:00:00 | | 2003-11-21 | 1,388,700 | 63.90 | 66.20 | 63.70 | 66.10 | 00:00:00 | | 2003-11-24 | 737,400 | 65.95 | 66.60 | 65.20 | 65.75 | 00:00:00 | | 2003-11-25 | 1,119,500 | 65.85 | 66.35 | 64.60 | 65.15 | 00:00:00 | | 2003-11-26 | 1,437,400 | 65.50 | 67.20 | 65.30 | 66.95 | 00:00:00 | | 2003-11-27 | 833,500 | 66.80 | 68.25 | 66.55 | 68.05 | 00:00:00 | | 2003-11-28 | 2,710,900 | 68.25 | 68.90 | 66.30 | 66.45 | 00:00:00 | | 2003-12-01 | 1,082,000 | 67.15 | 68.50 | 66.45 | 67.50 | 00:00:00 | | 2003-12-02 | 1,345,000 | 68.00 | 69.35 | 67.60 | 68.70 | 00:00:00 | | 2003-12-03 | 1,375,700 | 68.65 | 69.60 | 68.25 | 68.80 | 00:00:00 | | 2003-12-04 | 1,347,200 | 67.75 | 67.85 | 66.95 | 67.60 | 00:00:00 | | 2003-12-05 | 686,000 | 67.10 | 67.55 | 66.25 | 67.20 | 00:00:00 | | 2003-12-08 | 496,000 | 66.50 | 67.05 | 66.25 | 66.25 | 00:00:00 | | 2003-12-09 | 874,300 | 67.30 | 67.65 | 66.60 | 67.45 | 00:00:00 | | 2003-12-10 | 792,800 | 67.25 | 67.60 | 66.05 | 66.55 | 00:00:00 | | 2003-12-11 | 845,300 | 66.85 | 68.00 | 66.35 | 67.90 | 00:00:00 | | 2003-12-12 | 885,700 | 68.00 | 68.65 | 67.70 | 68.10 | 00:00:00 | | 2003-12-15 | 821,500 | 69.10 | 69.45 | 68.20 | 68.75 | 00:00:00 | | 2003-12-16 | 650,900 | 68.35 | 68.70 | 67.65 | 68.20 | 00:00:00 | | 2003-12-17 | 1,054,200 | 67.90 | 69.00 | 67.50 | 68.10 | 00:00:00 | | 2003-12-18 | 934,500 | 67.60 | 69.60 | 67.60 | 69.00 | 00:00:00 | | 2003-12-19 | 964,600 | 69.05 | 69.50 | 67.85 | 69.30 | 00:00:00 | | 2003-12-22 | 572,500 | 68.70 | 69.50 | 68.65 | 69.15 | 00:00:00 | | 2003-12-23 | 448,100 | 69.10 | 69.80 | 69.00 | 69.45 | 00:00:00 | | 2003-12-24 | 163,900 | 69.20 | 69.75 | 69.00 | 69.75 | 00:00:00 | | 2003-12-25 | 0 | 69.75 | 69.75 | 69.75 | 69.75 | 00:00:00 | | 2003-12-26 | 0 | 69.75 | 69.75 | 69.75 | 69.75 | 00:00:00 | | 2003-12-29 | 368,500 | 69.70 | 69.90 | 68.50 | 69.85 | 00:00:00 | | 2003-12-30 | 397,900 | 70.00 | 70.35 | 69.30 | 69.50 | 00:00:00 | | 2003-12-31 | 260,100 | 69.15 | 70.90 | 69.15 | 70.60 | 00:00:00 | | 2004-01-01 | 0 | 70.60 | 70.60 | 70.60 | 70.60 | 00:00:00 | | 2004-01-02 | 283,400 | 70.90 | 71.90 | 70.20 | 71.90 | 00:00:00 | | 2004-01-05 | 933,300 | 71.50 | 71.75 | 69.75 | 70.85 | 00:00:00 | | 2004-01-06 | 740,900 | 70.80 | 71.15 | 69.25 | 69.65 | 00:00:00 | | 2004-01-07 | 1,262,500 | 70.00 | 70.00 | 68.00 | 68.25 | 00:00:00 | | 2004-01-08 | 1,022,200 | 69.00 | 69.90 | 68.50 | 69.50 | 00:00:00 | | 2004-01-09 | 941,200 | 70.00 | 70.55 | 67.50 | 68.55 | 00:00:00 | | 2004-01-12 | 676,100 | 68.15 | 69.20 | 67.40 | 68.95 | 00:00:00 | | 2004-01-13 | 579,600 | 69.35 | 69.40 | 67.90 | 68.65 | 00:00:00 | | 2004-01-14 | 769,700 | 67.90 | 69.20 | 67.90 | 69.05 | 00:00:00 | | 2004-01-15 | 748,200 | 69.25 | 69.50 | 67.90 | 68.85 | 00:00:00 | | 2004-01-16 | 750,400 | 68.70 | 69.05 | 68.10 | 69.00 | 00:00:00 | | 2004-01-19 | 610,100 | 68.55 | 69.35 | 68.20 | 68.80 | 00:00:00 | | 2004-01-20 | 651,600 | 68.40 | 69.10 | 68.40 | 68.95 | 00:00:00 | | 2004-01-21 | 1,447,700 | 69.30 | 69.35 | 67.60 | 67.70 | 00:00:00 | | 2004-01-22 | 1,416,600 | 67.80 | 68.00 | 66.85 | 67.65 | 00:00:00 | | 2004-01-23 | 854,900 | 67.75 | 68.00 | 67.05 | 67.40 | 00:00:00 | | 2004-01-26 | 1,416,700 | 67.05 | 68.95 | 67.05 | 68.25 | 00:00:00 | | 2004-01-27 | 1,731,500 | 68.25 | 70.35 | 68.25 | 68.90 | 00:00:00 | | 2004-01-28 | 2,151,300 | 68.00 | 69.75 | 66.30 | 66.70 | 00:00:00 | | 2004-01-29 | 1,388,600 | 65.40 | 67.50 | 65.40 | 66.10 | 00:00:00 | | 2004-01-30 | 963,800 | 66.50 | 66.95 | 65.75 | 65.75 | 00:00:00 | | 2004-02-02 | 441,500 | 66.40 | 67.10 | 66.10 | 66.85 | 00:00:00 | | 2004-02-03 | 971,300 | 66.45 | 67.30 | 65.00 | 65.15 | 00:00:00 | | 2004-02-04 | 994,900 | 65.10 | 65.90 | 65.10 | 65.25 | 00:00:00 | | 2004-02-05 | 889,500 | 65.45 | 66.75 | 65.30 | 66.35 | 00:00:00 | | 2004-02-06 | 776,800 | 66.30 | 67.75 | 66.30 | 67.15 | 00:00:00 | | 2004-02-09 | 711,200 | 67.15 | 68.00 | 67.15 | 67.40 | 00:00:00 | | 2004-02-10 | 849,900 | 67.05 | 67.35 | 65.75 | 66.30 | 00:00:00 | | 2004-02-11 | 1,165,700 | 66.00 | 66.45 | 65.25 | 66.40 | 00:00:00 | | 2004-02-12 | 1,106,200 | 66.50 | 67.40 | 65.40 | 65.95 | 00:00:00 | | 2004-02-13 | 759,000 | 65.75 | 66.10 | 65.30 | 65.70 | 00:00:00 | | 2004-02-16 | 1,119,700 | 65.80 | 67.25 | 65.75 | 67.20 | 00:00:00 | | 2004-02-17 | 1,577,100 | 67.50 | 68.80 | 67.40 | 68.45 | 00:00:00 | | 2004-02-18 | 567,400 | 68.75 | 68.75 | 67.35 | 67.45 | 00:00:00 | | 2004-02-19 | 874,000 | 67.95 | 68.75 | 67.50 | 68.50 | 00:00:00 | | 2004-02-20 | 594,500 | 68.40 | 68.75 | 67.30 | 67.60 | 00:00:00 | | 2004-02-23 | 498,400 | 68.25 | 68.70 | 67.55 | 68.40 | 00:00:00 | | 2004-02-24 | 968,500 | 68.40 | 68.40 | 66.10 | 66.40 | 00:00:00 | | 2004-02-25 | 894,100 | 66.45 | 67.40 | 65.55 | 67.10 | 00:00:00 | | 2004-02-26 | 1,481,600 | 68.50 | 69.35 | 67.50 | 67.55 | 00:00:00 | | 2004-02-27 | 1,088,900 | 68.00 | 69.60 | 67.80 | 69.30 | 00:00:00 | | 2004-03-01 | 902,800 | 69.75 | 70.25 | 69.40 | 70.15 | 00:00:00 | | 2004-03-02 | 754,500 | 70.35 | 71.05 | 70.35 | 71.05 | 00:00:00 | | 2004-03-03 | 876,600 | 70.80 | 70.95 | 69.65 | 69.85 | 00:00:00 | | 2004-03-04 | 532,800 | 70.35 | 70.80 | 70.10 | 70.65 | 00:00:00 | | 2004-03-05 | 564,700 | 70.65 | 70.80 | 69.60 | 70.20 | 00:00:00 | | 2004-03-08 | 542,900 | 70.45 | 70.60 | 69.85 | 70.15 | 00:00:00 | | 2004-03-09 | 948,300 | 70.10 | 70.15 | 68.50 | 68.95 | 00:00:00 | | 2004-03-10 | 702,500 | 68.50 | 68.80 | 67.55 | 67.85 | 00:00:00 | | 2004-03-11 | 1,283,700 | 67.15 | 67.15 | 65.75 | 66.70 | 00:00:00 | | 2004-03-12 | 1,139,400 | 65.60 | 66.40 | 65.45 | 66.00 | 00:00:00 | | 2004-03-15 | 1,327,500 | 66.05 | 66.95 | 64.75 | 64.75 | 00:00:00 | | 2004-03-16 | 810,400 | 64.70 | 65.75 | 64.30 | 64.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
