|
 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 | | 2004-12-21 | 71,10 | 1.196.200 | 71,65 | 70,20 | 70,45 | 00:00:00 | | 2004-12-22 | 71,20 | 621.800 | 71,65 | 71,00 | 71,50 | 00:00:00 | | 2004-12-23 | 71,40 | 374.700 | 71,60 | 70,80 | 71,05 | 00:00:00 | | 2004-12-24 | 71,55 | 83.600 | 71,55 | 71,00 | 71,40 | 00:00:00 | | 2004-12-27 | 71,50 | 367.300 | 71,85 | 71,25 | 71,35 | 00:00:00 | | 2004-12-28 | 71,55 | 199.900 | 71,70 | 71,00 | 71,55 | 00:00:00 | | 2004-12-29 | 71,45 | 260.000 | 71,95 | 71,25 | 71,80 | 00:00:00 | | 2004-12-30 | 71,35 | 251.100 | 71,75 | 71,10 | 71,75 | 00:00:00 | | 2004-12-31 | 71,00 | 176.600 | 71,30 | 70,50 | 71,00 | 00:00:00 | | 2005-01-03 | 72,80 | 982.400 | 74,00 | 71,00 | 71,00 | 00:00:00 | | 2005-01-04 | 73,20 | 774.500 | 73,60 | 72,90 | 73,20 | 00:00:00 | | 2005-01-05 | 72,60 | 748.100 | 73,25 | 72,50 | 72,70 | 00:00:00 | | 2005-01-06 | 73,90 | 913.700 | 73,95 | 72,45 | 72,55 | 00:00:00 | | 2005-01-07 | 74,15 | 1.059.300 | 74,90 | 73,50 | 73,75 | 00:00:00 | | 2005-01-10 | 74,05 | 670.800 | 74,60 | 73,60 | 74,60 | 00:00:00 | | 2005-01-11 | 73,75 | 1.083.900 | 74,65 | 73,50 | 74,55 | 00:00:00 | | 2005-01-12 | 74,40 | 1.816.200 | 75,90 | 74,10 | 74,35 | 00:00:00 | | 2005-01-13 | 75,15 | 1.183.100 | 75,25 | 74,40 | 75,15 | 00:00:00 | | 2005-01-14 | 77,30 | 1.873.200 | 77,65 | 74,50 | 74,50 | 00:00:00 | | 2005-01-17 | 77,45 | 535.400 | 77,70 | 76,85 | 77,35 | 00:00:00 | | 2005-01-18 | 77,50 | 1.073.900 | 77,70 | 76,35 | 77,05 | 00:00:00 | | 2005-01-19 | 78,50 | 1.104.400 | 78,70 | 77,10 | 77,45 | 00:00:00 | | 2005-01-20 | 78,10 | 1.442.200 | 79,20 | 78,00 | 78,05 | 00:00:00 | | 2005-01-21 | 78,80 | 646.800 | 79,00 | 77,70 | 77,70 | 00:00:00 | | 2005-01-24 | 77,10 | 1.463.700 | 78,10 | 76,80 | 77,80 | 00:00:00 | | 2005-01-25 | 78,25 | 882.800 | 78,50 | 76,80 | 77,10 | 00:00:00 | | 2005-01-26 | 78,75 | 895.000 | 79,10 | 78,20 | 78,40 | 00:00:00 | | 2005-01-27 | 79,45 | 1.445.900 | 79,45 | 78,50 | 79,30 | 00:00:00 | | 2005-01-28 | 79,05 | 694.500 | 79,40 | 78,80 | 79,25 | 00:00:00 | | 2005-01-31 | 79,10 | 853.900 | 79,80 | 78,95 | 79,50 | 00:00:00 | | 2005-02-01 | 79,25 | 723.800 | 79,40 | 78,80 | 78,85 | 00:00:00 | | 2005-02-02 | 80,15 | 710.400 | 80,45 | 79,10 | 79,50 | 00:00:00 | | 2005-02-03 | 80,10 | 733.200 | 80,65 | 79,70 | 80,30 | 00:00:00 | | 2005-02-04 | 80,25 | 802.000 | 80,60 | 79,85 | 80,60 | 00:00:00 | | 2005-02-07 | 81,05 | 958.400 | 81,05 | 79,95 | 80,25 | 00:00:00 | | 2005-02-08 | 81,00 | 826.300 | 81,40 | 80,15 | 81,15 | 00:00:00 | | 2005-02-09 | 80,35 | 497.300 | 81,00 | 80,20 | 81,00 | 00:00:00 | | 2005-02-10 | 80,05 | 451.600 | 80,45 | 79,85 | 80,35 | 00:00:00 | | 2005-02-11 | 81,20 | 693.600 | 81,30 | 79,85 | 80,00 | 00:00:00 | | 2005-02-14 | 80,35 | 481.600 | 81,35 | 80,15 | 80,90 | 00:00:00 | | 2005-02-15 | 80,50 | 580.300 | 80,75 | 79,80 | 80,25 | 00:00:00 | | 2005-02-16 | 80,10 | 668.400 | 80,55 | 79,55 | 80,40 | 00:00:00 | | 2005-02-17 | 79,90 | 603.100 | 80,30 | 79,60 | 80,00 | 00:00:00 | | 2005-02-18 | 80,00 | 1.160.700 | 80,10 | 79,00 | 79,60 | 00:00:00 | | 2005-02-21 | 78,75 | 727.900 | 80,00 | 78,55 | 79,95 | 00:00:00 | | 2005-02-22 | 77,70 | 1.013.600 | 79,10 | 77,50 | 78,70 | 00:00:00 | | 2005-02-23 | 77,65 | 824.700 | 77,85 | 77,10 | 77,30 | 00:00:00 | | 2005-02-24 | 76,50 | 1.782.800 | 76,95 | 75,50 | 76,55 | 00:00:00 | | 2005-02-25 | 78,40 | 1.012.600 | 78,60 | 76,70 | 76,95 | 00:00:00 | | 2005-02-28 | 78,70 | 868.200 | 79,35 | 78,50 | 78,55 | 00:00:00 | | 2005-03-01 | 78,60 | 972.600 | 79,20 | 78,10 | 78,40 | 00:00:00 | | 2005-03-02 | 78,45 | 917.700 | 79,00 | 77,55 | 78,80 | 00:00:00 | | 2005-03-03 | 77,15 | 951.300 | 78,40 | 76,65 | 78,40 | 00:00:00 | | 2005-03-04 | 77,65 | 554.800 | 77,90 | 77,05 | 77,55 | 00:00:00 | | 2005-03-07 | 77,90 | 538.000 | 77,95 | 76,90 | 77,90 | 00:00:00 | | 2005-03-08 | 78,05 | 795.100 | 78,70 | 77,55 | 77,60 | 00:00:00 | | 2005-03-09 | 77,55 | 620.500 | 78,40 | 77,00 | 78,00 | 00:00:00 | | 2005-03-10 | 76,95 | 910.800 | 77,65 | 76,25 | 77,20 | 00:00:00 | | 2005-03-11 | 76,50 | 744.800 | 77,65 | 76,45 | 77,35 | 00:00:00 | | 2005-03-14 | 76,95 | 429.600 | 77,25 | 76,40 | 76,40 | 00:00:00 | | 2005-03-15 | 77,15 | 851.200 | 77,65 | 76,85 | 77,05 | 00:00:00 | | 2005-03-16 | 75,50 | 1.174.200 | 76,90 | 75,35 | 76,90 | 00:00:00 | | 2005-03-17 | 75,65 | 762.900 | 76,25 | 75,20 | 75,20 | 00:00:00 | | 2005-03-18 | 76,00 | 613.800 | 76,30 | 75,65 | 75,85 | 00:00:00 | | 2005-03-21 | 75,35 | 769.300 | 75,90 | 75,15 | 75,60 | 00:00:00 | | 2005-03-22 | 74,90 | 910.800 | 75,50 | 74,40 | 75,35 | 00:00:00 | | 2005-03-23 | 75,35 | 958.600 | 75,65 | 74,35 | 74,50 | 00:00:00 | | 2005-03-24 | 75,85 | 691.200 | 76,20 | 75,30 | 75,50 | 00:00:00 | | 2005-03-25 | 75,85 | 0 | 75,85 | 75,85 | 75,85 | 00:00:00 | | 2005-03-28 | 75,85 | 0 | 75,85 | 75,85 | 75,85 | 00:00:00 | | 2005-03-29 | 75,80 | 640.900 | 76,00 | 75,35 | 75,70 | 00:00:00 | | 2005-03-30 | 75,40 | 649.400 | 76,35 | 75,40 | 75,50 | 00:00:00 | | 2005-03-31 | 74,70 | 1.163.800 | 76,30 | 74,70 | 75,90 | 00:00:00 | | 2005-04-01 | 75,20 | 808.800 | 75,55 | 74,60 | 74,65 | 00:00:00 | | 2005-04-04 | 74,75 | 688.100 | 75,15 | 74,35 | 75,15 | 00:00:00 | | 2005-04-05 | 75,30 | 644.400 | 75,75 | 75,15 | 75,15 | 00:00:00 | | 2005-04-06 | 75,85 | 1.037.900 | 76,95 | 75,55 | 75,55 | 00:00:00 | | 2005-04-07 | 76,15 | 723.600 | 76,40 | 75,90 | 76,00 | 00:00:00 | | 2005-04-08 | 75,95 | 488.700 | 76,50 | 75,95 | 76,05 | 00:00:00 | | 2005-04-11 | 76,05 | 472.400 | 76,35 | 75,60 | 75,85 | 00:00:00 | | 2005-04-12 | 75,50 | 409.300 | 76,20 | 75,35 | 75,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
