|
 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 | | 2004-05-11 | 68,05 | 891.700 | 69,25 | 67,40 | 67,40 | 00:00:00 | | 2004-05-12 | 67,60 | 641.700 | 68,50 | 67,40 | 67,85 | 00:00:00 | | 2004-05-13 | 68,55 | 995.200 | 69,10 | 67,60 | 67,75 | 00:00:00 | | 2004-05-14 | 68,05 | 624.700 | 68,85 | 67,70 | 68,10 | 00:00:00 | | 2004-05-17 | 67,05 | 749.800 | 67,85 | 66,55 | 67,10 | 00:00:00 | | 2004-05-18 | 67,15 | 1.660.300 | 67,95 | 66,75 | 67,25 | 00:00:00 | | 2004-05-19 | 68,75 | 1.079.800 | 69,70 | 67,70 | 67,85 | 00:00:00 | | 2004-05-20 | 68,70 | 411.900 | 69,25 | 67,55 | 67,95 | 00:00:00 | | 2004-05-21 | 69,15 | 638.700 | 69,85 | 68,25 | 68,90 | 00:00:00 | | 2004-05-24 | 70,05 | 1.275.700 | 70,15 | 68,85 | 69,10 | 00:00:00 | | 2004-05-25 | 69,50 | 1.664.400 | 70,15 | 69,15 | 69,45 | 00:00:00 | | 2004-05-26 | 70,70 | 1.016.300 | 71,10 | 70,10 | 70,50 | 00:00:00 | | 2004-05-27 | 71,20 | 1.514.000 | 71,50 | 70,55 | 70,70 | 00:00:00 | | 2004-05-28 | 70,70 | 2.865.600 | 71,60 | 70,35 | 71,45 | 00:00:00 | | 2004-05-31 | 71,35 | 283.900 | 71,45 | 70,50 | 70,85 | 00:00:00 | | 2004-06-01 | 68,25 | 822.800 | 69,15 | 67,95 | 68,90 | 00:00:00 | | 2004-06-02 | 69,10 | 605.700 | 69,80 | 68,50 | 68,60 | 00:00:00 | | 2004-06-03 | 69,00 | 539.700 | 69,55 | 68,60 | 69,10 | 00:00:00 | | 2004-06-04 | 70,50 | 1.624.600 | 70,85 | 68,75 | 69,40 | 00:00:00 | | 2004-06-07 | 71,15 | 595.600 | 71,45 | 70,60 | 70,60 | 00:00:00 | | 2004-06-08 | 71,55 | 593.900 | 71,55 | 70,40 | 71,10 | 00:00:00 | | 2004-06-09 | 70,10 | 824.900 | 71,85 | 69,90 | 71,75 | 00:00:00 | | 2004-06-10 | 70,45 | 431.100 | 70,50 | 69,65 | 70,05 | 00:00:00 | | 2004-06-11 | 70,40 | 827.800 | 70,80 | 70,15 | 70,65 | 00:00:00 | | 2004-06-14 | 69,75 | 552.300 | 70,35 | 69,45 | 70,20 | 00:00:00 | | 2004-06-15 | 70,85 | 746.600 | 71,20 | 69,75 | 69,80 | 00:00:00 | | 2004-06-16 | 71,50 | 597.700 | 71,65 | 70,60 | 71,20 | 00:00:00 | | 2004-06-17 | 71,50 | 496.400 | 71,95 | 71,05 | 71,05 | 00:00:00 | | 2004-06-18 | 71,95 | 1.361.200 | 71,95 | 71,15 | 71,50 | 00:00:00 | | 2004-06-21 | 71,60 | 575.600 | 72,25 | 71,05 | 72,00 | 00:00:00 | | 2004-06-22 | 70,35 | 885.600 | 71,65 | 70,15 | 71,65 | 00:00:00 | | 2004-06-23 | 71,50 | 3.382.500 | 71,75 | 69,95 | 70,65 | 00:00:00 | | 2004-06-24 | 72,45 | 837.200 | 72,50 | 71,55 | 72,00 | 00:00:00 | | 2004-06-25 | 71,80 | 429.500 | 72,45 | 71,60 | 72,35 | 00:00:00 | | 2004-06-28 | 72,50 | 463.000 | 72,50 | 71,75 | 71,85 | 00:00:00 | | 2004-06-29 | 73,15 | 1.072.000 | 73,45 | 72,00 | 72,45 | 00:00:00 | | 2004-06-30 | 73,30 | 1.108.700 | 73,90 | 73,05 | 73,05 | 00:00:00 | | 2004-07-01 | 72,90 | 920.100 | 74,30 | 72,60 | 73,55 | 00:00:00 | | 2004-07-02 | 71,55 | 952.300 | 72,85 | 71,25 | 72,60 | 00:00:00 | | 2004-07-05 | 71,10 | 462.400 | 71,95 | 71,10 | 71,55 | 00:00:00 | | 2004-07-06 | 71,15 | 812.600 | 71,80 | 70,40 | 71,20 | 00:00:00 | | 2004-07-07 | 71,30 | 585.100 | 71,70 | 70,60 | 70,95 | 00:00:00 | | 2004-07-08 | 71,60 | 659.700 | 71,75 | 70,40 | 71,10 | 00:00:00 | | 2004-07-09 | 70,90 | 662.600 | 71,90 | 70,55 | 71,10 | 00:00:00 | | 2004-07-12 | 71,60 | 642.000 | 71,80 | 71,00 | 71,00 | 00:00:00 | | 2004-07-13 | 71,80 | 823.700 | 72,10 | 71,35 | 71,80 | 00:00:00 | | 2004-07-14 | 72,40 | 739.200 | 72,55 | 70,65 | 71,35 | 00:00:00 | | 2004-07-15 | 71,60 | 541.000 | 72,50 | 71,55 | 72,10 | 00:00:00 | | 2004-07-16 | 71,90 | 578.100 | 72,40 | 71,50 | 71,60 | 00:00:00 | | 2004-07-19 | 71,45 | 525.700 | 72,05 | 71,15 | 71,60 | 00:00:00 | | 2004-07-20 | 70,90 | 651.900 | 71,65 | 70,30 | 71,55 | 00:00:00 | | 2004-07-21 | 71,60 | 735.900 | 72,05 | 70,90 | 71,30 | 00:00:00 | | 2004-07-22 | 70,80 | 971.200 | 72,30 | 70,60 | 70,75 | 00:00:00 | | 2004-07-23 | 71,25 | 775.200 | 71,35 | 70,40 | 70,85 | 00:00:00 | | 2004-07-26 | 70,10 | 441.300 | 71,70 | 70,10 | 71,00 | 00:00:00 | | 2004-07-27 | 70,40 | 466.300 | 70,80 | 70,00 | 70,30 | 00:00:00 | | 2004-07-28 | 69,95 | 1.003.000 | 71,05 | 69,70 | 71,00 | 00:00:00 | | 2004-07-29 | 71,25 | 734.800 | 71,35 | 70,20 | 70,50 | 00:00:00 | | 2004-07-30 | 71,20 | 758.400 | 71,65 | 70,10 | 70,85 | 00:00:00 | | 2004-08-02 | 70,90 | 560.100 | 71,60 | 70,15 | 70,50 | 00:00:00 | | 2004-08-03 | 71,60 | 870.300 | 71,75 | 70,60 | 71,25 | 00:00:00 | | 2004-08-04 | 70,55 | 684.700 | 71,50 | 70,10 | 71,25 | 00:00:00 | | 2004-08-05 | 71,05 | 661.800 | 71,75 | 70,75 | 70,90 | 00:00:00 | | 2004-08-06 | 68,35 | 1.133.100 | 70,35 | 68,15 | 70,10 | 00:00:00 | | 2004-08-09 | 67,45 | 1.020.100 | 68,85 | 66,60 | 68,45 | 00:00:00 | | 2004-08-10 | 67,80 | 891.000 | 68,05 | 67,15 | 67,35 | 00:00:00 | | 2004-08-11 | 67,65 | 723.200 | 68,50 | 67,10 | 67,75 | 00:00:00 | | 2004-08-12 | 67,65 | 1.023.600 | 68,45 | 67,05 | 67,85 | 00:00:00 | | 2004-08-13 | 67,55 | 585.300 | 67,90 | 66,25 | 66,95 | 00:00:00 | | 2004-08-16 | 67,90 | 521.400 | 67,95 | 66,40 | 67,60 | 00:00:00 | | 2004-08-17 | 68,10 | 594.900 | 69,05 | 67,35 | 67,80 | 00:00:00 | | 2004-08-18 | 67,80 | 567.300 | 68,50 | 66,80 | 68,05 | 00:00:00 | | 2004-08-19 | 67,80 | 403.500 | 68,60 | 67,25 | 67,95 | 00:00:00 | | 2004-08-20 | 68,20 | 385.100 | 68,55 | 67,55 | 67,90 | 00:00:00 | | 2004-08-23 | 69,10 | 431.600 | 69,60 | 68,05 | 68,95 | 00:00:00 | | 2004-08-24 | 69,45 | 370.000 | 69,85 | 68,95 | 69,35 | 00:00:00 | | 2004-08-25 | 69,45 | 455.600 | 70,00 | 67,80 | 69,95 | 00:00:00 | | 2004-08-26 | 69,95 | 420.900 | 70,40 | 69,70 | 69,90 | 00:00:00 | | 2004-08-27 | 70,95 | 647.700 | 70,95 | 70,10 | 70,30 | 00:00:00 | | 2004-08-30 | 70,85 | 386.400 | 71,15 | 70,45 | 70,85 | 00:00:00 | | 2004-08-31 | 70,45 | 1.184.500 | 71,40 | 70,05 | 70,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
