Última Hora: "Greta Thunberg numa foto com mais de 100 anos? - Diário de Notícias - Lisboa" Tue, 19 Nov 2019 20:33:00 GMT    "ANA confirma encerramento do aeroporto de Lisboa entre as 23h30 e as 5h30 durante meio ano - Expresso" Tue, 19 Nov 2019 18:08:00 GMT    "Sindicato denuncia que trabalhadora urinou na caixa mas Pingo Doce desmente - Jornal de Notícias" Wed, 20 Nov 2019 11:53:00 GMT    "OE2020. Comissão Europeia alerta Portugal para risco de não conformidade com o Pacto de Estabilidade e Crescimento - RTP" Wed, 20 Nov 2019 11:12:00 GMT    "Governo descentraliza três Secretarias de Estado - TSF Online" Wed, 20 Nov 2019 06:44:00 GMT    "Legionella. Fase de instrução do surto de Vila Franca de Xira arranca cinco anos depois - RTP" Wed, 20 Nov 2019 09:43:00 GMT    "Vem aí temporal: prepare-se para a chuva e muita agitação marítima - NiT New in Town" Tue, 19 Nov 2019 09:03:00 GMT   "Garantem que Mourinho já tem cinco alvos para janeiro e um é português - O Jogo" Wed, 20 Nov 2019 10:02:00 GMT    "Não há "risco iminente de rotura" da arriba que suporta a Marginal em Cascais, diz a agência do Ambiente - SAPO 24" Tue, 19 Nov 2019 19:22:00 GMT    "Vila Viçosa, Alcobaça, Borba e Ponte de Lima. Um terço das pedreiras em situação crítica estão aqui - SAPO 24" Tue, 19 Nov 2019 09:22:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
LAFARGE - [Ticker: LG.PA]Gráfico LAFARGE  Noticias LAFARGE  Descargar Históricos de Metastock LAFARGE y Otros  Análisis Técnico LAFARGE  
Última Transacción0,000Hora de Cotización - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para LG.PA desde 2000-01-01 hasta 2019-11-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03115,50240.000118,40115,50116,1000:00:00
2000-01-04108,40362.500115,00108,40115,0000:00:00
2000-01-05109,80396.700111,50107,00107,5000:00:00
2000-01-06113,00363.400115,00108,10109,7000:00:00
2000-01-07112,50434.600113,80110,10113,0000:00:00
2000-01-10110,50340.200113,00109,00113,0000:00:00
2000-01-11102,10634.100113,00102,00113,0000:00:00
2000-01-12102,20544.900105,00102,20103,3000:00:00
2000-01-13106,70477.500107,00102,50103,0000:00:00
2000-01-14112,50383.700112,50107,70108,8000:00:00
2000-01-17111,00390.600113,20109,00112,9000:00:00
2000-01-18107,00272.100112,00106,00112,0000:00:00
2000-01-19104,00386.000109,90103,80109,9000:00:00
2000-01-20103,80463.200109,10103,00106,0000:00:00
2000-01-21108,90291.600108,90102,50103,8000:00:00
2000-01-24101,70338.900107,90101,20107,9000:00:00
2000-01-2597,50534.300104,5097,50103,5000:00:00
2000-01-2695,00820.900100,0094,0098,0000:00:00
2000-01-2795,00975.80096,1594,7095,5000:00:00
2000-01-2895,40303.60098,8095,0095,8000:00:00
2000-01-3190,40600.80096,5090,4096,4000:00:00
2000-02-0188,80897.30094,0088,3593,1000:00:00
2000-02-0286,00837.40091,4085,9090,5000:00:00
2000-02-0387,001.065.20088,4083,8087,7000:00:00
2000-02-0489,30796.10091,1085,8087,0000:00:00
2000-02-0789,75625.10091,6089,3091,0000:00:00
2000-02-0888,00791.20089,7086,4589,5000:00:00
2000-02-0986,00650.10089,5085,0089,5000:00:00
2000-02-1086,05408.70086,9085,1086,9000:00:00
2000-02-1187,55446.30087,7085,8087,0000:00:00
2000-02-1486,60368.60089,4085,7589,0000:00:00
2000-02-1585,15362.80088,3084,2088,3000:00:00
2000-02-1682,00851.50086,7082,0086,4000:00:00
2000-02-1781,00447.60082,9079,5082,9000:00:00
2000-02-1879,60483.00081,8578,3081,8500:00:00
2000-02-2178,00295.30080,1077,6079,8000:00:00
2000-02-2280,90971.10081,9077,5081,9000:00:00
2000-02-2382,90652.70083,7580,1581,0000:00:00
2000-02-2478,25729.70083,5077,1083,5000:00:00
2000-02-2576,90907.60080,9074,5079,2000:00:00
2000-02-2877,40738.20078,3075,7077,0000:00:00
2000-02-2977,50980.30079,8076,6077,9000:00:00
2000-03-0179,50761.80080,4075,7078,9000:00:00
2000-03-0279,30426.10080,4077,6579,5000:00:00
2000-03-0378,00701.60080,3077,2079,0000:00:00
2000-03-0678,10656.50080,8577,9079,5000:00:00
2000-03-0781,00528.10081,0078,8079,6000:00:00
2000-03-0879,40270.50082,2579,0080,0000:00:00
2000-03-0977,00426.30080,9576,0580,5000:00:00
2000-03-1076,00498.80078,8075,2078,2000:00:00
2000-03-1376,00076,0076,0076,0000:00:00
2000-03-1479,80642.50081,0078,0078,5000:00:00
2000-03-1581,00924.00082,2079,5080,0000:00:00
2000-03-1684,501.878.90085,9082,9583,0000:00:00
2000-03-1782,90826.20086,9082,0086,9000:00:00
2000-03-2085,00581.70085,9082,5084,0000:00:00
2000-03-2187,00689.30087,2584,9085,5000:00:00
2000-03-2291,951.524.40092,0087,0087,5000:00:00
2000-03-2389,00495.30091,0086,3090,0000:00:00
2000-03-2487,90351.00090,0086,7090,0000:00:00
2000-03-2787,65249.10088,8086,1088,8000:00:00
2000-03-2885,10500.40088,0084,1087,6500:00:00
2000-03-2985,00212.30086,2584,4085,0000:00:00
2000-03-3088,001.394.90090,9086,1086,9500:00:00
2000-03-3189,101.084.50090,9088,4589,5000:00:00
2000-04-0391,95553.00091,9589,0091,0000:00:00
2000-04-0493,001.117.80094,5091,1092,0000:00:00
2000-04-0593,50734.60094,4090,0093,5000:00:00
2000-04-0690,00661.20094,2089,4093,0000:00:00
2000-04-0790,90468.70090,9088,1090,5000:00:00
2000-04-1087,75268.40090,5087,7590,0000:00:00
2000-04-1187,00651.30089,9086,4089,7500:00:00
2000-04-1287,00757.00089,0086,5089,0000:00:00
2000-04-1388,05391.50088,5086,2086,2000:00:00
2000-04-1489,25606.60090,7088,2089,0000:00:00
2000-04-1786,00554.70088,0084,0585,0000:00:00
2000-04-1888,50422.70090,4087,2088,0000:00:00
2000-04-1986,701.172.70089,9084,4088,0000:00:00
2000-04-2090,201.403.10092,5087,7088,0000:00:00
2000-04-2190,20090,2090,2090,2000:00:00
2000-04-2490,20090,2090,2090,2000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters