|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-20 | 68,95 | 651.600 | 69,10 | 68,40 | 68,40 | 00:00:00 | | 2004-01-21 | 67,70 | 1.447.700 | 69,35 | 67,60 | 69,30 | 00:00:00 | | 2004-01-22 | 67,65 | 1.416.600 | 68,00 | 66,85 | 67,80 | 00:00:00 | | 2004-01-23 | 67,40 | 854.900 | 68,00 | 67,05 | 67,75 | 00:00:00 | | 2004-01-26 | 68,25 | 1.416.700 | 68,95 | 67,05 | 67,05 | 00:00:00 | | 2004-01-27 | 68,90 | 1.731.500 | 70,35 | 68,25 | 68,25 | 00:00:00 | | 2004-01-28 | 66,70 | 2.151.300 | 69,75 | 66,30 | 68,00 | 00:00:00 | | 2004-01-29 | 66,10 | 1.388.600 | 67,50 | 65,40 | 65,40 | 00:00:00 | | 2004-01-30 | 65,75 | 963.800 | 66,95 | 65,75 | 66,50 | 00:00:00 | | 2004-02-02 | 66,85 | 441.500 | 67,10 | 66,10 | 66,40 | 00:00:00 | | 2004-02-03 | 65,15 | 971.300 | 67,30 | 65,00 | 66,45 | 00:00:00 | | 2004-02-04 | 65,25 | 994.900 | 65,90 | 65,10 | 65,10 | 00:00:00 | | 2004-02-05 | 66,35 | 889.500 | 66,75 | 65,30 | 65,45 | 00:00:00 | | 2004-02-06 | 67,15 | 776.800 | 67,75 | 66,30 | 66,30 | 00:00:00 | | 2004-02-09 | 67,40 | 711.200 | 68,00 | 67,15 | 67,15 | 00:00:00 | | 2004-02-10 | 66,30 | 849.900 | 67,35 | 65,75 | 67,05 | 00:00:00 | | 2004-02-11 | 66,40 | 1.165.700 | 66,45 | 65,25 | 66,00 | 00:00:00 | | 2004-02-12 | 65,95 | 1.106.200 | 67,40 | 65,40 | 66,50 | 00:00:00 | | 2004-02-13 | 65,70 | 759.000 | 66,10 | 65,30 | 65,75 | 00:00:00 | | 2004-02-16 | 67,20 | 1.119.700 | 67,25 | 65,75 | 65,80 | 00:00:00 | | 2004-02-17 | 68,45 | 1.577.100 | 68,80 | 67,40 | 67,50 | 00:00:00 | | 2004-02-18 | 67,45 | 567.400 | 68,75 | 67,35 | 68,75 | 00:00:00 | | 2004-02-19 | 68,50 | 874.000 | 68,75 | 67,50 | 67,95 | 00:00:00 | | 2004-02-20 | 67,60 | 594.500 | 68,75 | 67,30 | 68,40 | 00:00:00 | | 2004-02-23 | 68,40 | 498.400 | 68,70 | 67,55 | 68,25 | 00:00:00 | | 2004-02-24 | 66,40 | 968.500 | 68,40 | 66,10 | 68,40 | 00:00:00 | | 2004-02-25 | 67,10 | 894.100 | 67,40 | 65,55 | 66,45 | 00:00:00 | | 2004-02-26 | 67,55 | 1.481.600 | 69,35 | 67,50 | 68,50 | 00:00:00 | | 2004-02-27 | 69,30 | 1.088.900 | 69,60 | 67,80 | 68,00 | 00:00:00 | | 2004-03-01 | 70,15 | 902.800 | 70,25 | 69,40 | 69,75 | 00:00:00 | | 2004-03-02 | 71,05 | 754.500 | 71,05 | 70,35 | 70,35 | 00:00:00 | | 2004-03-03 | 69,85 | 876.600 | 70,95 | 69,65 | 70,80 | 00:00:00 | | 2004-03-04 | 70,65 | 532.800 | 70,80 | 70,10 | 70,35 | 00:00:00 | | 2004-03-05 | 70,20 | 564.700 | 70,80 | 69,60 | 70,65 | 00:00:00 | | 2004-03-08 | 70,15 | 542.900 | 70,60 | 69,85 | 70,45 | 00:00:00 | | 2004-03-09 | 68,95 | 948.300 | 70,15 | 68,50 | 70,10 | 00:00:00 | | 2004-03-10 | 67,85 | 702.500 | 68,80 | 67,55 | 68,50 | 00:00:00 | | 2004-03-11 | 66,70 | 1.283.700 | 67,15 | 65,75 | 67,15 | 00:00:00 | | 2004-03-12 | 66,00 | 1.139.400 | 66,40 | 65,45 | 65,60 | 00:00:00 | | 2004-03-15 | 64,75 | 1.327.500 | 66,95 | 64,75 | 66,05 | 00:00:00 | | 2004-03-16 | 64,65 | 810.400 | 65,75 | 64,30 | 64,70 | 00:00:00 | | 2004-03-17 | 66,15 | 791.400 | 66,35 | 64,80 | 65,35 | 00:00:00 | | 2004-03-18 | 64,60 | 753.500 | 66,45 | 64,15 | 66,20 | 00:00:00 | | 2004-03-19 | 64,45 | 607.800 | 65,40 | 64,30 | 65,00 | 00:00:00 | | 2004-03-22 | 63,50 | 915.100 | 64,30 | 62,30 | 64,30 | 00:00:00 | | 2004-03-23 | 63,65 | 954.900 | 64,20 | 63,10 | 63,20 | 00:00:00 | | 2004-03-24 | 63,25 | 958.100 | 64,45 | 62,40 | 63,60 | 00:00:00 | | 2004-03-25 | 64,65 | 850.100 | 64,70 | 63,20 | 63,90 | 00:00:00 | | 2004-03-26 | 65,95 | 1.011.100 | 66,00 | 65,05 | 65,60 | 00:00:00 | | 2004-03-29 | 66,45 | 861.500 | 66,80 | 64,65 | 65,85 | 00:00:00 | | 2004-03-30 | 66,45 | 684.500 | 66,55 | 65,35 | 66,40 | 00:00:00 | | 2004-03-31 | 65,85 | 1.089.100 | 66,90 | 65,45 | 66,50 | 00:00:00 | | 2004-04-01 | 66,90 | 772.700 | 66,95 | 65,70 | 66,20 | 00:00:00 | | 2004-04-02 | 68,85 | 1.053.100 | 69,55 | 66,90 | 67,20 | 00:00:00 | | 2004-04-05 | 69,20 | 531.000 | 69,55 | 68,50 | 69,25 | 00:00:00 | | 2004-04-06 | 69,20 | 694.500 | 69,80 | 68,65 | 69,00 | 00:00:00 | | 2004-04-07 | 69,20 | 711.100 | 69,65 | 68,70 | 69,55 | 00:00:00 | | 2004-04-08 | 68,60 | 508.600 | 69,70 | 68,35 | 69,65 | 00:00:00 | | 2004-04-09 | 68,60 | 0 | 68,60 | 68,60 | 68,60 | 00:00:00 | | 2004-04-12 | 68,60 | 0 | 68,60 | 68,60 | 68,60 | 00:00:00 | | 2004-04-13 | 68,90 | 798.000 | 69,40 | 68,45 | 69,00 | 00:00:00 | | 2004-04-14 | 67,70 | 982.500 | 68,60 | 66,30 | 68,35 | 00:00:00 | | 2004-04-15 | 68,30 | 759.500 | 69,15 | 67,15 | 67,25 | 00:00:00 | | 2004-04-16 | 68,55 | 882.100 | 69,25 | 68,30 | 68,40 | 00:00:00 | | 2004-04-19 | 68,35 | 472.900 | 68,50 | 67,50 | 68,50 | 00:00:00 | | 2004-04-20 | 69,35 | 757.300 | 70,00 | 68,65 | 68,65 | 00:00:00 | | 2004-04-21 | 68,70 | 1.906.000 | 69,25 | 68,45 | 68,60 | 00:00:00 | | 2004-04-22 | 70,65 | 1.750.400 | 71,00 | 68,50 | 69,40 | 00:00:00 | | 2004-04-23 | 70,95 | 888.500 | 71,75 | 70,60 | 70,65 | 00:00:00 | | 2004-04-26 | 71,25 | 764.400 | 71,90 | 70,20 | 71,00 | 00:00:00 | | 2004-04-27 | 72,65 | 1.229.500 | 73,00 | 70,95 | 71,15 | 00:00:00 | | 2004-04-28 | 71,30 | 1.391.000 | 73,45 | 70,55 | 73,00 | 00:00:00 | | 2004-04-29 | 70,20 | 1.129.500 | 71,10 | 70,10 | 70,75 | 00:00:00 | | 2004-04-30 | 69,50 | 1.130.600 | 70,90 | 69,10 | 69,65 | 00:00:00 | | 2004-05-03 | 70,95 | 533.000 | 70,95 | 69,05 | 69,10 | 00:00:00 | | 2004-05-04 | 70,45 | 548.900 | 70,60 | 69,60 | 69,90 | 00:00:00 | | 2004-05-05 | 70,55 | 505.400 | 70,90 | 69,35 | 69,70 | 00:00:00 | | 2004-05-06 | 69,15 | 940.500 | 70,30 | 68,60 | 70,00 | 00:00:00 | | 2004-05-07 | 68,80 | 816.900 | 69,40 | 68,15 | 69,05 | 00:00:00 | | 2004-05-10 | 67,40 | 1.378.800 | 67,90 | 66,10 | 67,05 | 00:00:00 | | 2004-05-11 | 68,05 | 891.700 | 69,25 | 67,40 | 67,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
