|
 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 | | 2005-04-12 | 75,50 | 409.300 | 76,20 | 75,35 | 75,95 | 00:00:00 | | 2005-04-13 | 76,05 | 911.200 | 76,80 | 76,05 | 76,05 | 00:00:00 | | 2005-04-14 | 74,90 | 808.800 | 76,00 | 74,90 | 75,90 | 00:00:00 | | 2005-04-15 | 72,15 | 2.125.300 | 74,40 | 72,05 | 74,40 | 00:00:00 | | 2005-04-18 | 70,25 | 1.479.500 | 71,45 | 69,80 | 71,05 | 00:00:00 | | 2005-04-19 | 71,20 | 1.361.800 | 72,10 | 71,00 | 71,00 | 00:00:00 | | 2005-04-20 | 70,50 | 744.100 | 71,85 | 70,45 | 71,65 | 00:00:00 | | 2005-04-21 | 70,30 | 680.800 | 70,75 | 70,15 | 70,25 | 00:00:00 | | 2005-04-22 | 71,40 | 712.600 | 71,60 | 70,60 | 71,10 | 00:00:00 | | 2005-04-25 | 71,50 | 684.300 | 71,65 | 70,80 | 71,35 | 00:00:00 | | 2005-04-26 | 71,80 | 693.400 | 72,00 | 70,95 | 71,50 | 00:00:00 | | 2005-04-27 | 70,45 | 1.118.600 | 72,00 | 70,30 | 71,50 | 00:00:00 | | 2005-04-28 | 70,40 | 630.100 | 71,10 | 70,40 | 70,65 | 00:00:00 | | 2005-04-29 | 70,25 | 670.700 | 70,75 | 69,95 | 70,00 | 00:00:00 | | 2005-05-02 | 70,95 | 488.300 | 71,10 | 70,40 | 70,45 | 00:00:00 | | 2005-05-03 | 70,55 | 711.900 | 71,30 | 70,20 | 71,30 | 00:00:00 | | 2005-05-04 | 71,15 | 1.106.700 | 71,45 | 69,85 | 70,95 | 00:00:00 | | 2005-05-05 | 71,25 | 647.100 | 71,70 | 70,85 | 71,15 | 00:00:00 | | 2005-05-06 | 71,50 | 827.300 | 71,90 | 70,75 | 71,35 | 00:00:00 | | 2005-05-09 | 71,55 | 667.600 | 71,60 | 70,75 | 71,20 | 00:00:00 | | 2005-05-10 | 71,90 | 902.600 | 72,35 | 71,40 | 71,60 | 00:00:00 | | 2005-05-11 | 70,60 | 1.215.400 | 72,10 | 70,50 | 71,50 | 00:00:00 | | 2005-05-12 | 71,60 | 1.021.000 | 71,70 | 70,55 | 70,85 | 00:00:00 | | 2005-05-13 | 71,15 | 991.500 | 71,60 | 70,65 | 71,55 | 00:00:00 | | 2005-05-16 | 71,25 | 369.900 | 71,35 | 70,85 | 70,85 | 00:00:00 | | 2005-05-17 | 71,00 | 706.800 | 71,40 | 70,55 | 71,40 | 00:00:00 | | 2005-05-18 | 73,20 | 1.506.700 | 73,20 | 71,20 | 71,60 | 00:00:00 | | 2005-05-19 | 73,50 | 678.800 | 73,95 | 73,20 | 73,35 | 00:00:00 | | 2005-05-20 | 73,20 | 989.700 | 73,60 | 73,20 | 73,60 | 00:00:00 | | 2005-05-23 | 73,95 | 685.700 | 73,95 | 73,30 | 73,75 | 00:00:00 | | 2005-05-24 | 73,35 | 505.100 | 74,20 | 72,80 | 74,15 | 00:00:00 | | 2005-05-25 | 73,65 | 677.500 | 74,00 | 73,10 | 73,35 | 00:00:00 | | 2005-05-26 | 74,00 | 1.275.100 | 74,35 | 73,75 | 73,95 | 00:00:00 | | 2005-05-27 | 73,65 | 552.900 | 74,35 | 73,45 | 74,05 | 00:00:00 | | 2005-05-30 | 74,40 | 481.700 | 74,55 | 73,50 | 73,75 | 00:00:00 | | 2005-05-31 | 73,85 | 889.800 | 74,70 | 73,80 | 74,70 | 00:00:00 | | 2005-06-01 | 72,50 | 1.117.300 | 72,50 | 71,55 | 71,65 | 00:00:00 | | 2005-06-02 | 72,50 | 697.100 | 72,75 | 71,95 | 72,50 | 00:00:00 | | 2005-06-03 | 72,50 | 0 | 72,50 | 72,50 | 72,50 | 00:00:00 | | 2005-06-06 | 71,55 | 469.500 | 72,05 | 71,30 | 71,85 | 00:00:00 | | 2005-06-07 | 72,45 | 772.500 | 73,00 | 71,80 | 71,80 | 00:00:00 | | 2005-06-08 | 73,50 | 1.252.400 | 73,65 | 72,20 | 72,35 | 00:00:00 | | 2005-06-09 | 73,95 | 1.349.200 | 74,30 | 73,15 | 73,40 | 00:00:00 | | 2005-06-10 | 75,25 | 1.307.700 | 75,90 | 74,30 | 74,35 | 00:00:00 | | 2005-06-13 | 75,80 | 885.900 | 76,50 | 75,60 | 75,90 | 00:00:00 | | 2005-06-14 | 75,50 | 703.500 | 75,75 | 75,05 | 75,70 | 00:00:00 | | 2005-06-15 | 75,25 | 663.000 | 76,00 | 75,00 | 75,80 | 00:00:00 | | 2005-06-16 | 76,10 | 950.100 | 76,40 | 75,55 | 75,95 | 00:00:00 | | 2005-06-17 | 76,60 | 1.120.400 | 76,80 | 75,70 | 76,05 | 00:00:00 | | 2005-06-20 | 76,20 | 1.065.800 | 76,85 | 75,90 | 76,85 | 00:00:00 | | 2005-06-21 | 76,65 | 732.600 | 76,75 | 76,00 | 76,55 | 00:00:00 | | 2005-06-22 | 76,30 | 1.239.300 | 77,00 | 75,65 | 76,80 | 00:00:00 | | 2005-06-23 | 75,90 | 902.000 | 76,50 | 75,65 | 76,20 | 00:00:00 | | 2005-06-24 | 74,75 | 957.000 | 75,65 | 74,60 | 75,10 | 00:00:00 | | 2005-06-27 | 73,95 | 714.000 | 74,70 | 73,70 | 74,55 | 00:00:00 | | 2005-06-28 | 74,95 | 537.100 | 75,00 | 74,15 | 74,15 | 00:00:00 | | 2005-06-29 | 75,20 | 893.100 | 75,50 | 74,50 | 75,45 | 00:00:00 | | 2005-06-30 | 75,35 | 834.400 | 75,80 | 74,45 | 75,50 | 00:00:00 | | 2005-07-01 | 76,00 | 549.000 | 76,10 | 75,10 | 75,35 | 00:00:00 | | 2005-07-04 | 75,75 | 444.400 | 76,10 | 75,40 | 76,10 | 00:00:00 | | 2005-07-05 | 75,40 | 718.100 | 76,10 | 74,95 | 75,90 | 00:00:00 | | 2005-07-06 | 76,20 | 1.365.600 | 76,60 | 75,40 | 75,75 | 00:00:00 | | 2005-07-07 | 74,90 | 1.685.300 | 75,95 | 72,45 | 75,95 | 00:00:00 | | 2005-07-08 | 75,85 | 868.700 | 76,35 | 75,35 | 75,95 | 00:00:00 | | 2005-07-11 | 76,10 | 990.500 | 76,85 | 75,90 | 76,30 | 00:00:00 | | 2005-07-12 | 75,40 | 992.800 | 76,30 | 74,90 | 76,30 | 00:00:00 | | 2005-07-13 | 76,15 | 780.600 | 76,50 | 75,40 | 75,45 | 00:00:00 | | 2005-07-14 | 77,10 | 1.040.900 | 77,50 | 75,85 | 76,05 | 00:00:00 | | 2005-07-15 | 76,45 | 675.300 | 77,50 | 76,25 | 77,25 | 00:00:00 | | 2005-07-18 | 76,25 | 496.800 | 76,90 | 75,90 | 76,60 | 00:00:00 | | 2005-07-19 | 76,60 | 1.303.000 | 77,10 | 76,00 | 76,20 | 00:00:00 | | 2005-07-20 | 77,05 | 876.400 | 77,50 | 75,95 | 76,00 | 00:00:00 | | 2005-07-21 | 78,15 | 2.072.300 | 79,05 | 77,40 | 77,90 | 00:00:00 | | 2005-07-22 | 77,90 | 877.400 | 78,85 | 77,80 | 78,05 | 00:00:00 | | 2005-07-25 | 77,55 | 701.100 | 78,45 | 77,40 | 78,35 | 00:00:00 | | 2005-07-26 | 77,90 | 990.000 | 78,95 | 77,10 | 77,70 | 00:00:00 | | 2005-07-27 | 79,35 | 1.087.500 | 79,40 | 78,00 | 78,20 | 00:00:00 | | 2005-07-28 | 79,00 | 1.009.900 | 79,80 | 78,90 | 79,50 | 00:00:00 | | 2005-07-29 | 78,10 | 1.017.800 | 79,50 | 77,60 | 79,40 | 00:00:00 | | 2005-08-01 | 77,85 | 390.300 | 78,55 | 77,75 | 78,25 | 00:00:00 | | 2005-08-02 | 77,65 | 722.100 | 78,20 | 77,40 | 77,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
