|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-30 | 55,65 | 1.169.100 | 57,70 | 54,90 | 57,10 | 00:00:00 | | 2003-10-01 | 57,15 | 1.050.300 | 57,50 | 54,95 | 56,15 | 00:00:00 | | 2003-10-02 | 55,90 | 994.100 | 57,85 | 55,80 | 57,30 | 00:00:00 | | 2003-10-03 | 58,55 | 846.800 | 58,55 | 55,90 | 56,15 | 00:00:00 | | 2003-10-06 | 58,70 | 558.900 | 59,20 | 57,80 | 58,50 | 00:00:00 | | 2003-10-07 | 57,70 | 565.200 | 58,95 | 56,80 | 58,75 | 00:00:00 | | 2003-10-08 | 57,85 | 838.500 | 58,40 | 56,70 | 57,50 | 00:00:00 | | 2003-10-09 | 58,75 | 618.700 | 58,90 | 57,15 | 58,25 | 00:00:00 | | 2003-10-10 | 58,60 | 505.600 | 59,70 | 58,10 | 58,95 | 00:00:00 | | 2003-10-13 | 59,65 | 341.000 | 59,80 | 58,80 | 59,10 | 00:00:00 | | 2003-10-14 | 60,00 | 865.100 | 60,75 | 59,20 | 60,55 | 00:00:00 | | 2003-10-15 | 60,65 | 1.013.700 | 61,20 | 59,85 | 60,35 | 00:00:00 | | 2003-10-16 | 59,75 | 722.400 | 61,20 | 59,40 | 60,65 | 00:00:00 | | 2003-10-17 | 59,30 | 742.600 | 60,50 | 58,85 | 60,10 | 00:00:00 | | 2003-10-20 | 59,85 | 532.900 | 60,05 | 58,70 | 59,30 | 00:00:00 | | 2003-10-21 | 57,85 | 1.041.000 | 60,60 | 57,85 | 60,25 | 00:00:00 | | 2003-10-22 | 56,50 | 1.408.600 | 58,70 | 56,20 | 58,05 | 00:00:00 | | 2003-10-23 | 58,00 | 1.682.800 | 58,65 | 56,15 | 56,20 | 00:00:00 | | 2003-10-24 | 58,65 | 1.271.400 | 59,55 | 58,00 | 58,00 | 00:00:00 | | 2003-10-27 | 59,30 | 837.000 | 60,60 | 59,25 | 59,55 | 00:00:00 | | 2003-10-28 | 60,25 | 693.700 | 60,40 | 58,80 | 59,80 | 00:00:00 | | 2003-10-29 | 60,60 | 594.600 | 61,15 | 59,95 | 60,85 | 00:00:00 | | 2003-10-30 | 61,25 | 1.034.500 | 62,45 | 60,00 | 60,95 | 00:00:00 | | 2003-10-31 | 61,60 | 676.600 | 62,00 | 60,45 | 61,50 | 00:00:00 | | 2003-11-03 | 61,80 | 852.500 | 62,30 | 61,15 | 62,00 | 00:00:00 | | 2003-11-04 | 61,55 | 617.900 | 62,20 | 61,10 | 61,65 | 00:00:00 | | 2003-11-05 | 61,25 | 524.500 | 61,70 | 60,60 | 61,10 | 00:00:00 | | 2003-11-06 | 61,75 | 579.600 | 61,80 | 60,70 | 61,40 | 00:00:00 | | 2003-11-07 | 63,50 | 1.429.900 | 64,20 | 62,05 | 62,15 | 00:00:00 | | 2003-11-10 | 62,55 | 697.100 | 63,70 | 62,40 | 63,20 | 00:00:00 | | 2003-11-11 | 62,35 | 345.100 | 62,65 | 62,00 | 62,30 | 00:00:00 | | 2003-11-12 | 63,80 | 933.800 | 64,00 | 62,20 | 62,20 | 00:00:00 | | 2003-11-13 | 65,05 | 1.760.400 | 65,45 | 64,45 | 64,80 | 00:00:00 | | 2003-11-14 | 66,35 | 1.379.100 | 66,90 | 64,65 | 65,00 | 00:00:00 | | 2003-11-17 | 63,70 | 1.083.500 | 65,55 | 63,70 | 65,55 | 00:00:00 | | 2003-11-18 | 64,50 | 1.377.500 | 65,80 | 64,25 | 64,40 | 00:00:00 | | 2003-11-19 | 64,10 | 920.900 | 64,35 | 63,10 | 63,60 | 00:00:00 | | 2003-11-20 | 63,65 | 727.100 | 64,75 | 63,00 | 64,75 | 00:00:00 | | 2003-11-21 | 66,10 | 1.388.700 | 66,20 | 63,70 | 63,90 | 00:00:00 | | 2003-11-24 | 65,75 | 737.400 | 66,60 | 65,20 | 65,95 | 00:00:00 | | 2003-11-25 | 65,15 | 1.119.500 | 66,35 | 64,60 | 65,85 | 00:00:00 | | 2003-11-26 | 66,95 | 1.437.400 | 67,20 | 65,30 | 65,50 | 00:00:00 | | 2003-11-27 | 68,05 | 833.500 | 68,25 | 66,55 | 66,80 | 00:00:00 | | 2003-11-28 | 66,45 | 2.710.900 | 68,90 | 66,30 | 68,25 | 00:00:00 | | 2003-12-01 | 67,50 | 1.082.000 | 68,50 | 66,45 | 67,15 | 00:00:00 | | 2003-12-02 | 68,70 | 1.345.000 | 69,35 | 67,60 | 68,00 | 00:00:00 | | 2003-12-03 | 68,80 | 1.375.700 | 69,60 | 68,25 | 68,65 | 00:00:00 | | 2003-12-04 | 67,60 | 1.347.200 | 67,85 | 66,95 | 67,75 | 00:00:00 | | 2003-12-05 | 67,20 | 686.000 | 67,55 | 66,25 | 67,10 | 00:00:00 | | 2003-12-08 | 66,25 | 496.000 | 67,05 | 66,25 | 66,50 | 00:00:00 | | 2003-12-09 | 67,45 | 874.300 | 67,65 | 66,60 | 67,30 | 00:00:00 | | 2003-12-10 | 66,55 | 792.800 | 67,60 | 66,05 | 67,25 | 00:00:00 | | 2003-12-11 | 67,90 | 845.300 | 68,00 | 66,35 | 66,85 | 00:00:00 | | 2003-12-12 | 68,10 | 885.700 | 68,65 | 67,70 | 68,00 | 00:00:00 | | 2003-12-15 | 68,75 | 821.500 | 69,45 | 68,20 | 69,10 | 00:00:00 | | 2003-12-16 | 68,20 | 650.900 | 68,70 | 67,65 | 68,35 | 00:00:00 | | 2003-12-17 | 68,10 | 1.054.200 | 69,00 | 67,50 | 67,90 | 00:00:00 | | 2003-12-18 | 69,00 | 934.500 | 69,60 | 67,60 | 67,60 | 00:00:00 | | 2003-12-19 | 69,30 | 964.600 | 69,50 | 67,85 | 69,05 | 00:00:00 | | 2003-12-22 | 69,15 | 572.500 | 69,50 | 68,65 | 68,70 | 00:00:00 | | 2003-12-23 | 69,45 | 448.100 | 69,80 | 69,00 | 69,10 | 00:00:00 | | 2003-12-24 | 69,75 | 163.900 | 69,75 | 69,00 | 69,20 | 00:00:00 | | 2003-12-25 | 69,75 | 0 | 69,75 | 69,75 | 69,75 | 00:00:00 | | 2003-12-26 | 69,75 | 0 | 69,75 | 69,75 | 69,75 | 00:00:00 | | 2003-12-29 | 69,85 | 368.500 | 69,90 | 68,50 | 69,70 | 00:00:00 | | 2003-12-30 | 69,50 | 397.900 | 70,35 | 69,30 | 70,00 | 00:00:00 | | 2003-12-31 | 70,60 | 260.100 | 70,90 | 69,15 | 69,15 | 00:00:00 | | 2004-01-01 | 70,60 | 0 | 70,60 | 70,60 | 70,60 | 00:00:00 | | 2004-01-02 | 71,90 | 283.400 | 71,90 | 70,20 | 70,90 | 00:00:00 | | 2004-01-05 | 70,85 | 933.300 | 71,75 | 69,75 | 71,50 | 00:00:00 | | 2004-01-06 | 69,65 | 740.900 | 71,15 | 69,25 | 70,80 | 00:00:00 | | 2004-01-07 | 68,25 | 1.262.500 | 70,00 | 68,00 | 70,00 | 00:00:00 | | 2004-01-08 | 69,50 | 1.022.200 | 69,90 | 68,50 | 69,00 | 00:00:00 | | 2004-01-09 | 68,55 | 941.200 | 70,55 | 67,50 | 70,00 | 00:00:00 | | 2004-01-12 | 68,95 | 676.100 | 69,20 | 67,40 | 68,15 | 00:00:00 | | 2004-01-13 | 68,65 | 579.600 | 69,40 | 67,90 | 69,35 | 00:00:00 | | 2004-01-14 | 69,05 | 769.700 | 69,20 | 67,90 | 67,90 | 00:00:00 | | 2004-01-15 | 68,85 | 748.200 | 69,50 | 67,90 | 69,25 | 00:00:00 | | 2004-01-16 | 69,00 | 750.400 | 69,05 | 68,10 | 68,70 | 00:00:00 | | 2004-01-19 | 68,80 | 610.100 | 69,35 | 68,20 | 68,55 | 00:00:00 | | 2004-01-20 | 68,95 | 651.600 | 69,10 | 68,40 | 68,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
