|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-31 | 70,45 | 1.184.500 | 71,40 | 70,05 | 70,55 | 00:00:00 | | 2004-09-01 | 70,90 | 510.600 | 71,50 | 70,10 | 71,20 | 00:00:00 | | 2004-09-02 | 71,15 | 607.300 | 71,15 | 70,25 | 70,70 | 00:00:00 | | 2004-09-03 | 71,75 | 825.300 | 72,25 | 70,75 | 71,10 | 00:00:00 | | 2004-09-06 | 72,25 | 646.200 | 72,75 | 72,20 | 72,35 | 00:00:00 | | 2004-09-07 | 73,50 | 1.351.800 | 73,85 | 72,35 | 72,35 | 00:00:00 | | 2004-09-08 | 73,40 | 1.665.300 | 74,45 | 73,05 | 73,40 | 00:00:00 | | 2004-09-09 | 72,10 | 1.168.900 | 74,50 | 71,70 | 74,50 | 00:00:00 | | 2004-09-10 | 72,50 | 668.700 | 72,80 | 71,60 | 72,30 | 00:00:00 | | 2004-09-13 | 74,05 | 1.317.900 | 74,40 | 72,65 | 72,65 | 00:00:00 | | 2004-09-14 | 72,25 | 1.552.200 | 72,70 | 71,80 | 72,65 | 00:00:00 | | 2004-09-15 | 71,90 | 844.000 | 72,55 | 71,80 | 72,30 | 00:00:00 | | 2004-09-16 | 72,00 | 530.000 | 72,30 | 71,80 | 71,95 | 00:00:00 | | 2004-09-17 | 72,60 | 562.900 | 72,80 | 71,60 | 71,95 | 00:00:00 | | 2004-09-20 | 71,75 | 625.300 | 72,40 | 71,15 | 72,15 | 00:00:00 | | 2004-09-21 | 71,45 | 690.100 | 72,35 | 70,95 | 71,25 | 00:00:00 | | 2004-09-22 | 72,25 | 986.600 | 72,55 | 71,10 | 71,10 | 00:00:00 | | 2004-09-23 | 70,90 | 1.088.500 | 72,35 | 70,60 | 72,30 | 00:00:00 | | 2004-09-24 | 70,60 | 590.400 | 71,40 | 70,05 | 71,00 | 00:00:00 | | 2004-09-27 | 70,25 | 947.500 | 71,25 | 69,75 | 70,80 | 00:00:00 | | 2004-09-28 | 70,30 | 703.700 | 70,55 | 69,80 | 70,05 | 00:00:00 | | 2004-09-29 | 71,65 | 922.000 | 72,30 | 70,55 | 70,55 | 00:00:00 | | 2004-09-30 | 70,45 | 1.303.200 | 72,70 | 70,20 | 72,30 | 00:00:00 | | 2004-10-01 | 73,00 | 858.000 | 73,00 | 70,75 | 70,75 | 00:00:00 | | 2004-10-04 | 72,85 | 851.700 | 74,00 | 72,70 | 73,45 | 00:00:00 | | 2004-10-05 | 73,85 | 918.800 | 73,90 | 72,35 | 72,55 | 00:00:00 | | 2004-10-06 | 73,95 | 859.800 | 73,95 | 73,10 | 73,85 | 00:00:00 | | 2004-10-07 | 73,40 | 787.300 | 74,00 | 72,65 | 74,00 | 00:00:00 | | 2004-10-08 | 73,60 | 1.092.800 | 74,00 | 72,50 | 73,15 | 00:00:00 | | 2004-10-11 | 73,45 | 508.300 | 73,95 | 72,80 | 73,85 | 00:00:00 | | 2004-10-12 | 72,85 | 711.100 | 73,50 | 71,70 | 73,50 | 00:00:00 | | 2004-10-13 | 72,65 | 691.900 | 73,85 | 72,50 | 73,45 | 00:00:00 | | 2004-10-14 | 72,00 | 692.900 | 72,75 | 71,75 | 71,90 | 00:00:00 | | 2004-10-15 | 71,60 | 827.600 | 71,85 | 70,75 | 71,35 | 00:00:00 | | 2004-10-18 | 70,95 | 667.200 | 71,95 | 70,85 | 71,95 | 00:00:00 | | 2004-10-19 | 71,70 | 703.200 | 72,50 | 71,55 | 71,55 | 00:00:00 | | 2004-10-20 | 71,70 | 732.300 | 72,10 | 70,65 | 71,00 | 00:00:00 | | 2004-10-21 | 71,65 | 803.500 | 72,40 | 70,55 | 72,40 | 00:00:00 | | 2004-10-22 | 71,90 | 430.000 | 72,70 | 71,35 | 71,60 | 00:00:00 | | 2004-10-25 | 70,15 | 702.000 | 71,05 | 69,90 | 71,00 | 00:00:00 | | 2004-10-26 | 69,70 | 643.600 | 70,45 | 69,35 | 70,45 | 00:00:00 | | 2004-10-27 | 71,35 | 965.800 | 71,70 | 69,95 | 70,00 | 00:00:00 | | 2004-10-28 | 72,20 | 785.500 | 72,35 | 71,55 | 71,65 | 00:00:00 | | 2004-10-29 | 71,55 | 604.200 | 72,65 | 71,50 | 72,00 | 00:00:00 | | 2004-11-01 | 72,05 | 296.500 | 72,30 | 71,45 | 71,45 | 00:00:00 | | 2004-11-02 | 72,30 | 860.000 | 72,60 | 71,15 | 71,75 | 00:00:00 | | 2004-11-03 | 72,90 | 752.500 | 73,50 | 72,55 | 72,95 | 00:00:00 | | 2004-11-04 | 72,05 | 552.300 | 72,95 | 71,90 | 72,35 | 00:00:00 | | 2004-11-05 | 72,35 | 1.132.500 | 73,50 | 72,25 | 72,90 | 00:00:00 | | 2004-11-08 | 72,10 | 405.900 | 72,40 | 71,80 | 72,40 | 00:00:00 | | 2004-11-09 | 71,25 | 786.600 | 72,30 | 71,10 | 72,30 | 00:00:00 | | 2004-11-10 | 70,95 | 875.600 | 71,50 | 70,75 | 71,10 | 00:00:00 | | 2004-11-11 | 71,95 | 1.314.900 | 72,20 | 70,45 | 70,85 | 00:00:00 | | 2004-11-12 | 72,00 | 693.800 | 72,80 | 71,80 | 72,20 | 00:00:00 | | 2004-11-15 | 71,50 | 544.300 | 72,75 | 71,40 | 72,20 | 00:00:00 | | 2004-11-16 | 71,30 | 1.049.500 | 72,35 | 71,00 | 72,30 | 00:00:00 | | 2004-11-17 | 72,10 | 1.055.600 | 72,10 | 70,75 | 71,30 | 00:00:00 | | 2004-11-18 | 71,70 | 823.800 | 72,05 | 71,10 | 71,90 | 00:00:00 | | 2004-11-19 | 70,70 | 753.000 | 72,00 | 70,50 | 71,80 | 00:00:00 | | 2004-11-22 | 70,25 | 545.800 | 70,40 | 69,80 | 70,25 | 00:00:00 | | 2004-11-23 | 70,90 | 641.000 | 71,30 | 70,55 | 70,75 | 00:00:00 | | 2004-11-24 | 70,00 | 669.500 | 71,50 | 69,70 | 71,50 | 00:00:00 | | 2004-11-25 | 70,40 | 793.900 | 71,50 | 70,30 | 70,35 | 00:00:00 | | 2004-11-26 | 70,60 | 415.200 | 70,75 | 70,00 | 70,20 | 00:00:00 | | 2004-11-29 | 69,85 | 523.700 | 71,35 | 69,85 | 70,75 | 00:00:00 | | 2004-11-30 | 70,65 | 1.030.700 | 70,90 | 70,05 | 70,50 | 00:00:00 | | 2004-12-01 | 71,50 | 3.493.900 | 71,70 | 70,40 | 70,70 | 00:00:00 | | 2004-12-02 | 71,60 | 934.100 | 72,25 | 71,20 | 72,00 | 00:00:00 | | 2004-12-03 | 70,50 | 1.002.900 | 71,80 | 70,30 | 71,40 | 00:00:00 | | 2004-12-06 | 70,15 | 418.300 | 70,50 | 69,95 | 70,50 | 00:00:00 | | 2004-12-07 | 70,50 | 437.000 | 70,90 | 70,05 | 70,30 | 00:00:00 | | 2004-12-08 | 70,30 | 566.200 | 70,65 | 70,05 | 70,45 | 00:00:00 | | 2004-12-09 | 69,20 | 1.343.500 | 70,35 | 68,55 | 70,00 | 00:00:00 | | 2004-12-10 | 68,85 | 1.198.900 | 70,00 | 68,65 | 69,65 | 00:00:00 | | 2004-12-13 | 69,45 | 1.156.000 | 69,60 | 68,75 | 69,15 | 00:00:00 | | 2004-12-14 | 69,80 | 959.900 | 70,10 | 69,55 | 69,85 | 00:00:00 | | 2004-12-15 | 70,70 | 926.100 | 70,85 | 70,05 | 70,45 | 00:00:00 | | 2004-12-16 | 71,00 | 913.300 | 71,10 | 70,50 | 70,80 | 00:00:00 | | 2004-12-17 | 69,55 | 1.200.400 | 70,95 | 69,55 | 70,90 | 00:00:00 | | 2004-12-20 | 70,45 | 897.300 | 70,60 | 69,50 | 69,55 | 00:00:00 | | 2004-12-21 | 71,10 | 1.196.200 | 71,65 | 70,20 | 70,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
