|
 LAFARGE - [Ticker: LG.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-18 | 56,35 | 1.000.600 | 56,50 | 54,15 | 54,50 | 00:00:00 | | 2003-02-19 | 55,25 | 870.700 | 57,45 | 55,25 | 56,20 | 00:00:00 | | 2003-02-20 | 54,35 | 934.900 | 56,55 | 54,25 | 55,75 | 00:00:00 | | 2003-02-21 | 53,55 | 753.200 | 54,60 | 52,95 | 53,50 | 00:00:00 | | 2003-02-24 | 52,40 | 581.200 | 54,45 | 52,10 | 53,50 | 00:00:00 | | 2003-02-25 | 49,34 | 1.208.200 | 52,00 | 49,30 | 51,55 | 00:00:00 | | 2003-02-26 | 48,04 | 3.337.100 | 50,40 | 47,33 | 50,30 | 00:00:00 | | 2003-02-27 | 51,85 | 1.744.800 | 52,50 | 48,35 | 48,55 | 00:00:00 | | 2003-02-28 | 54,00 | 1.526.500 | 54,60 | 51,40 | 52,45 | 00:00:00 | | 2003-03-03 | 52,80 | 855.600 | 54,40 | 52,30 | 54,40 | 00:00:00 | | 2003-03-04 | 50,95 | 838.100 | 52,25 | 50,80 | 52,00 | 00:00:00 | | 2003-03-05 | 51,55 | 508.600 | 51,70 | 50,45 | 50,65 | 00:00:00 | | 2003-03-06 | 49,57 | 817.800 | 52,75 | 49,45 | 52,45 | 00:00:00 | | 2003-03-07 | 48,75 | 1.056.900 | 51,15 | 48,75 | 49,35 | 00:00:00 | | 2003-03-10 | 46,05 | 633.700 | 49,48 | 46,02 | 49,48 | 00:00:00 | | 2003-03-11 | 46,15 | 1.089.500 | 47,14 | 45,61 | 45,90 | 00:00:00 | | 2003-03-12 | 43,26 | 955.300 | 46,95 | 43,26 | 46,92 | 00:00:00 | | 2003-03-13 | 47,45 | 1.227.900 | 47,90 | 43,40 | 44,08 | 00:00:00 | | 2003-03-14 | 51,70 | 1.660.200 | 51,90 | 48,00 | 48,73 | 00:00:00 | | 2003-03-17 | 53,95 | 792.900 | 54,60 | 49,32 | 49,68 | 00:00:00 | | 2003-03-18 | 54,55 | 1.481.900 | 55,60 | 53,00 | 54,70 | 00:00:00 | | 2003-03-19 | 55,50 | 674.200 | 56,90 | 53,75 | 55,20 | 00:00:00 | | 2003-03-20 | 54,65 | 490.500 | 56,00 | 54,10 | 56,00 | 00:00:00 | | 2003-03-21 | 57,65 | 1.001.200 | 58,00 | 54,70 | 54,70 | 00:00:00 | | 2003-03-24 | 52,75 | 846.500 | 57,00 | 52,25 | 57,00 | 00:00:00 | | 2003-03-25 | 54,50 | 748.200 | 54,80 | 51,75 | 51,75 | 00:00:00 | | 2003-03-26 | 55,30 | 858.800 | 56,25 | 54,35 | 55,00 | 00:00:00 | | 2003-03-27 | 54,00 | 717.800 | 55,00 | 53,20 | 54,80 | 00:00:00 | | 2003-03-28 | 52,90 | 748.800 | 55,45 | 51,85 | 54,30 | 00:00:00 | | 2003-03-31 | 51,30 | 624.600 | 52,30 | 50,30 | 52,15 | 00:00:00 | | 2003-04-01 | 50,25 | 732.500 | 52,75 | 49,26 | 51,70 | 00:00:00 | | 2003-04-02 | 52,75 | 973.400 | 53,15 | 50,80 | 51,50 | 00:00:00 | | 2003-04-03 | 54,40 | 793.400 | 54,50 | 52,35 | 53,40 | 00:00:00 | | 2003-04-04 | 56,55 | 1.052.600 | 56,60 | 53,45 | 54,55 | 00:00:00 | | 2003-04-07 | 59,40 | 1.263.100 | 59,95 | 57,70 | 58,10 | 00:00:00 | | 2003-04-08 | 57,20 | 1.466.400 | 59,15 | 56,95 | 58,30 | 00:00:00 | | 2003-04-09 | 57,60 | 2.073.800 | 58,15 | 54,55 | 56,75 | 00:00:00 | | 2003-04-10 | 55,20 | 950.500 | 57,30 | 55,05 | 57,00 | 00:00:00 | | 2003-04-11 | 56,90 | 935.900 | 58,00 | 55,75 | 56,10 | 00:00:00 | | 2003-04-14 | 57,60 | 658.500 | 58,45 | 56,30 | 57,20 | 00:00:00 | | 2003-04-15 | 59,10 | 992.200 | 59,70 | 57,90 | 57,90 | 00:00:00 | | 2003-04-16 | 56,30 | 1.060.700 | 60,20 | 55,55 | 59,85 | 00:00:00 | | 2003-04-17 | 57,00 | 507.900 | 57,85 | 56,10 | 56,40 | 00:00:00 | | 2003-04-18 | 57,00 | 0 | 57,00 | 57,00 | 57,00 | 00:00:00 | | 2003-04-21 | 57,00 | 0 | 57,00 | 57,00 | 57,00 | 00:00:00 | | 2003-04-22 | 57,40 | 523.700 | 58,20 | 56,00 | 57,65 | 00:00:00 | | 2003-04-23 | 57,40 | 1.021.700 | 58,70 | 56,55 | 58,55 | 00:00:00 | | 2003-04-24 | 56,05 | 650.000 | 58,10 | 55,55 | 56,35 | 00:00:00 | | 2003-04-25 | 55,15 | 787.100 | 56,10 | 55,05 | 55,50 | 00:00:00 | | 2003-04-28 | 56,55 | 711.700 | 56,80 | 55,10 | 55,10 | 00:00:00 | | 2003-04-29 | 59,95 | 1.988.400 | 61,80 | 56,70 | 57,40 | 00:00:00 | | 2003-04-30 | 60,20 | 1.391.700 | 60,90 | 58,70 | 59,95 | 00:00:00 | | 2003-05-01 | 60,20 | 0 | 60,20 | 60,20 | 60,20 | 00:00:00 | | 2003-05-02 | 61,50 | 1.209.300 | 61,65 | 59,50 | 59,50 | 00:00:00 | | 2003-05-05 | 63,25 | 859.600 | 63,60 | 61,30 | 61,30 | 00:00:00 | | 2003-05-06 | 64,70 | 1.082.400 | 64,80 | 61,95 | 63,50 | 00:00:00 | | 2003-05-07 | 61,90 | 1.081.300 | 64,80 | 61,30 | 64,50 | 00:00:00 | | 2003-05-08 | 60,30 | 776.800 | 62,25 | 59,70 | 61,65 | 00:00:00 | | 2003-05-09 | 61,95 | 868.700 | 62,60 | 59,80 | 60,20 | 00:00:00 | | 2003-05-12 | 60,20 | 695.000 | 62,60 | 59,60 | 62,35 | 00:00:00 | | 2003-05-13 | 60,15 | 439.400 | 61,50 | 59,75 | 60,40 | 00:00:00 | | 2003-05-14 | 59,15 | 1.355.500 | 60,80 | 58,50 | 59,75 | 00:00:00 | | 2003-05-15 | 59,80 | 825.400 | 60,00 | 58,25 | 59,10 | 00:00:00 | | 2003-05-16 | 60,00 | 755.300 | 61,85 | 59,30 | 59,40 | 00:00:00 | | 2003-05-19 | 56,95 | 604.600 | 60,00 | 56,85 | 60,00 | 00:00:00 | | 2003-05-20 | 57,60 | 711.700 | 58,75 | 56,45 | 57,00 | 00:00:00 | | 2003-05-21 | 54,25 | 1.964.700 | 57,00 | 53,30 | 57,00 | 00:00:00 | | 2003-05-22 | 54,50 | 1.474.300 | 55,30 | 52,80 | 55,20 | 00:00:00 | | 2003-05-23 | 54,80 | 1.616.600 | 55,95 | 53,90 | 55,60 | 00:00:00 | | 2003-05-26 | 55,50 | 970.100 | 56,30 | 54,80 | 54,90 | 00:00:00 | | 2003-05-27 | 54,70 | 844.600 | 55,75 | 53,35 | 55,65 | 00:00:00 | | 2003-05-28 | 54,90 | 1.469.700 | 56,25 | 53,50 | 55,05 | 00:00:00 | | 2003-05-29 | 54,50 | 415.200 | 55,80 | 54,45 | 54,70 | 00:00:00 | | 2003-05-30 | 54,05 | 4.228.100 | 54,70 | 53,70 | 54,10 | 00:00:00 | | 2003-06-02 | 53,15 | 1.130.100 | 53,70 | 52,25 | 53,00 | 00:00:00 | | 2003-06-03 | 53,45 | 1.600.900 | 53,75 | 51,85 | 53,00 | 00:00:00 | | 2003-06-04 | 55,30 | 1.298.400 | 55,50 | 53,00 | 53,45 | 00:00:00 | | 2003-06-05 | 55,85 | 1.225.800 | 55,85 | 54,10 | 55,75 | 00:00:00 | | 2003-06-06 | 59,10 | 1.924.000 | 59,45 | 54,50 | 54,50 | 00:00:00 | | 2003-06-09 | 58,30 | 440.000 | 58,95 | 57,65 | 58,70 | 00:00:00 | | 2003-06-10 | 59,25 | 2.038.700 | 59,40 | 58,00 | 58,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
