|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-10 | 59,25 | 2.038.700 | 59,40 | 58,00 | 58,05 | 00:00:00 | | 2003-06-11 | 59,85 | 1.124.200 | 60,90 | 58,75 | 59,85 | 00:00:00 | | 2003-06-12 | 56,00 | 4.459.900 | 57,70 | 55,20 | 56,50 | 00:00:00 | | 2003-06-13 | 56,75 | 1.984.600 | 56,75 | 54,90 | 56,20 | 00:00:00 | | 2003-06-16 | 58,30 | 1.505.100 | 58,80 | 56,20 | 56,95 | 00:00:00 | | 2003-06-17 | 57,20 | 1.600.400 | 59,90 | 56,70 | 59,40 | 00:00:00 | | 2003-06-18 | 55,20 | 2.031.500 | 57,70 | 55,05 | 57,25 | 00:00:00 | | 2003-06-19 | 54,60 | 3.906.700 | 55,45 | 52,30 | 53,45 | 00:00:00 | | 2003-06-20 | 55,50 | 3.548.700 | 56,10 | 54,00 | 54,40 | 00:00:00 | | 2003-06-23 | 53,45 | 1.664.500 | 55,60 | 53,20 | 55,60 | 00:00:00 | | 2003-06-24 | 52,15 | 2.638.600 | 53,70 | 51,70 | 53,25 | 00:00:00 | | 2003-06-25 | 51,05 | 2.557.900 | 52,80 | 50,80 | 52,30 | 00:00:00 | | 2003-06-26 | 52,55 | 2.967.500 | 52,55 | 50,30 | 50,30 | 00:00:00 | | 2003-06-27 | 51,50 | 2.300.100 | 52,55 | 51,35 | 52,50 | 00:00:00 | | 2003-06-30 | 51,00 | 3.011.900 | 52,50 | 51,00 | 51,30 | 00:00:00 | | 2003-07-01 | 52,45 | 3.284.000 | 52,45 | 50,50 | 51,00 | 00:00:00 | | 2003-07-02 | 53,55 | 3.874.200 | 54,65 | 52,80 | 54,65 | 00:00:00 | | 2003-07-03 | 56,10 | 2.025.500 | 56,50 | 53,35 | 53,95 | 00:00:00 | | 2003-07-04 | 54,55 | 985.400 | 55,90 | 54,30 | 55,90 | 00:00:00 | | 2003-07-07 | 58,25 | 1.878.800 | 58,60 | 54,85 | 55,00 | 00:00:00 | | 2003-07-08 | 58,60 | 1.649.700 | 59,80 | 57,70 | 57,70 | 00:00:00 | | 2003-07-09 | 58,50 | 895.100 | 59,05 | 57,40 | 58,55 | 00:00:00 | | 2003-07-10 | 56,85 | 1.263.200 | 58,80 | 56,30 | 57,85 | 00:00:00 | | 2003-07-11 | 58,30 | 814.300 | 58,70 | 55,95 | 56,35 | 00:00:00 | | 2003-07-14 | 59,30 | 1.778.200 | 60,50 | 57,60 | 58,75 | 00:00:00 | | 2003-07-15 | 58,85 | 897.100 | 59,60 | 58,20 | 59,05 | 00:00:00 | | 2003-07-16 | 58,25 | 1.284.800 | 59,60 | 57,90 | 59,30 | 00:00:00 | | 2003-07-17 | 57,45 | 978.500 | 58,00 | 56,70 | 57,80 | 00:00:00 | | 2003-07-18 | 57,00 | 1.246.100 | 57,90 | 56,60 | 57,15 | 00:00:00 | | 2003-07-21 | 56,25 | 827.500 | 57,90 | 56,00 | 57,60 | 00:00:00 | | 2003-07-22 | 55,50 | 1.176.400 | 56,50 | 54,50 | 56,45 | 00:00:00 | | 2003-07-23 | 54,90 | 947.800 | 56,10 | 54,50 | 55,30 | 00:00:00 | | 2003-07-24 | 57,70 | 2.198.900 | 58,00 | 56,35 | 56,80 | 00:00:00 | | 2003-07-25 | 56,80 | 712.800 | 57,30 | 56,30 | 56,65 | 00:00:00 | | 2003-07-28 | 59,10 | 1.307.600 | 59,45 | 57,25 | 57,80 | 00:00:00 | | 2003-07-29 | 58,75 | 1.189.400 | 59,50 | 58,25 | 58,65 | 00:00:00 | | 2003-07-30 | 59,50 | 916.800 | 59,80 | 58,35 | 58,45 | 00:00:00 | | 2003-07-31 | 59,55 | 1.597.400 | 60,55 | 58,85 | 59,80 | 00:00:00 | | 2003-08-01 | 59,50 | 952.200 | 60,15 | 58,50 | 59,25 | 00:00:00 | | 2003-08-04 | 58,80 | 819.600 | 60,10 | 58,10 | 59,40 | 00:00:00 | | 2003-08-05 | 60,25 | 820.000 | 60,60 | 58,45 | 59,30 | 00:00:00 | | 2003-08-06 | 58,95 | 1.158.100 | 60,00 | 58,80 | 59,70 | 00:00:00 | | 2003-08-07 | 59,05 | 787.200 | 59,55 | 58,35 | 59,55 | 00:00:00 | | 2003-08-08 | 59,50 | 954.200 | 60,20 | 58,50 | 59,50 | 00:00:00 | | 2003-08-11 | 59,45 | 836.200 | 59,85 | 58,95 | 59,60 | 00:00:00 | | 2003-08-12 | 59,00 | 702.200 | 59,75 | 58,80 | 59,70 | 00:00:00 | | 2003-08-13 | 59,20 | 427.700 | 59,65 | 58,65 | 59,55 | 00:00:00 | | 2003-08-14 | 60,45 | 745.200 | 60,70 | 59,00 | 59,15 | 00:00:00 | | 2003-08-15 | 63,45 | 1.365.500 | 64,05 | 60,35 | 60,60 | 00:00:00 | | 2003-08-18 | 63,45 | 743.000 | 63,75 | 62,35 | 63,60 | 00:00:00 | | 2003-08-19 | 64,05 | 1.498.100 | 64,50 | 63,50 | 63,95 | 00:00:00 | | 2003-08-20 | 63,35 | 881.500 | 63,80 | 62,30 | 63,60 | 00:00:00 | | 2003-08-21 | 62,30 | 1.251.900 | 63,90 | 62,10 | 63,70 | 00:00:00 | | 2003-08-22 | 63,20 | 701.900 | 63,40 | 61,90 | 62,20 | 00:00:00 | | 2003-08-25 | 61,80 | 508.600 | 63,35 | 61,60 | 63,35 | 00:00:00 | | 2003-08-26 | 61,60 | 1.144.900 | 63,00 | 61,35 | 62,30 | 00:00:00 | | 2003-08-27 | 61,80 | 1.751.800 | 62,50 | 61,70 | 62,05 | 00:00:00 | | 2003-08-28 | 61,20 | 1.270.700 | 63,00 | 60,75 | 61,75 | 00:00:00 | | 2003-08-29 | 61,15 | 957.700 | 61,70 | 60,85 | 61,35 | 00:00:00 | | 2003-09-01 | 62,15 | 843.300 | 62,40 | 61,35 | 61,55 | 00:00:00 | | 2003-09-02 | 62,05 | 666.800 | 62,60 | 61,75 | 61,90 | 00:00:00 | | 2003-09-03 | 63,65 | 1.797.700 | 64,00 | 62,35 | 62,60 | 00:00:00 | | 2003-09-04 | 63,00 | 1.781.400 | 63,50 | 61,50 | 62,50 | 00:00:00 | | 2003-09-05 | 64,75 | 1.954.500 | 65,70 | 62,90 | 62,90 | 00:00:00 | | 2003-09-08 | 63,60 | 861.600 | 64,75 | 63,30 | 64,55 | 00:00:00 | | 2003-09-09 | 61,85 | 995.900 | 64,10 | 61,25 | 64,10 | 00:00:00 | | 2003-09-10 | 60,15 | 937.300 | 61,95 | 59,80 | 61,75 | 00:00:00 | | 2003-09-11 | 60,45 | 672.000 | 61,25 | 59,30 | 59,30 | 00:00:00 | | 2003-09-12 | 60,15 | 926.500 | 61,55 | 59,80 | 61,25 | 00:00:00 | | 2003-09-15 | 60,95 | 684.900 | 62,30 | 60,20 | 60,50 | 00:00:00 | | 2003-09-16 | 60,85 | 666.800 | 61,65 | 60,50 | 61,35 | 00:00:00 | | 2003-09-17 | 61,45 | 720.500 | 61,80 | 60,90 | 61,00 | 00:00:00 | | 2003-09-18 | 61,80 | 540.100 | 62,20 | 61,10 | 61,85 | 00:00:00 | | 2003-09-19 | 61,10 | 994.100 | 62,60 | 60,60 | 62,00 | 00:00:00 | | 2003-09-22 | 58,65 | 1.560.600 | 61,00 | 58,30 | 61,00 | 00:00:00 | | 2003-09-23 | 58,50 | 1.121.900 | 59,50 | 57,30 | 59,50 | 00:00:00 | | 2003-09-24 | 59,25 | 1.131.500 | 59,85 | 58,55 | 59,05 | 00:00:00 | | 2003-09-25 | 57,60 | 1.207.900 | 58,75 | 57,45 | 58,00 | 00:00:00 | | 2003-09-26 | 57,55 | 674.200 | 58,35 | 56,70 | 57,30 | 00:00:00 | | 2003-09-29 | 57,10 | 774.500 | 58,90 | 56,85 | 57,70 | 00:00:00 | | 2003-09-30 | 55,65 | 1.169.100 | 57,70 | 54,90 | 57,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
