|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-02 | 77,65 | 722.100 | 78,20 | 77,40 | 77,90 | 00:00:00 | | 2005-08-03 | 78,20 | 1.149.800 | 78,55 | 77,40 | 77,75 | 00:00:00 | | 2005-08-04 | 78,05 | 586.900 | 78,45 | 77,90 | 78,00 | 00:00:00 | | 2005-08-05 | 77,55 | 710.100 | 78,20 | 77,45 | 77,80 | 00:00:00 | | 2005-08-08 | 77,70 | 473.000 | 78,45 | 77,70 | 77,90 | 00:00:00 | | 2005-08-09 | 78,25 | 692.900 | 78,55 | 77,70 | 77,70 | 00:00:00 | | 2005-08-10 | 78,65 | 1.096.600 | 78,80 | 78,10 | 78,55 | 00:00:00 | | 2005-08-11 | 77,80 | 826.400 | 78,55 | 77,80 | 78,55 | 00:00:00 | | 2005-08-12 | 77,95 | 626.300 | 78,40 | 77,85 | 78,25 | 00:00:00 | | 2005-08-15 | 77,55 | 251.400 | 78,00 | 77,40 | 77,55 | 00:00:00 | | 2005-08-16 | 77,85 | 462.500 | 78,35 | 77,55 | 77,95 | 00:00:00 | | 2005-08-17 | 77,40 | 755.200 | 77,95 | 77,05 | 77,85 | 00:00:00 | | 2005-08-18 | 76,45 | 690.200 | 77,40 | 76,15 | 77,15 | 00:00:00 | | 2005-08-19 | 76,90 | 602.600 | 76,95 | 76,30 | 76,65 | 00:00:00 | | 2005-08-22 | 76,65 | 403.100 | 77,20 | 76,45 | 77,00 | 00:00:00 | | 2005-08-23 | 75,85 | 498.000 | 76,50 | 75,45 | 76,45 | 00:00:00 | | 2005-08-24 | 75,20 | 1.417.500 | 75,75 | 74,60 | 75,60 | 00:00:00 | | 2005-08-25 | 75,25 | 924.100 | 75,40 | 74,10 | 74,95 | 00:00:00 | | 2005-08-26 | 74,45 | 428.100 | 75,25 | 74,40 | 75,25 | 00:00:00 | | 2005-08-29 | 74,90 | 354.600 | 74,90 | 74,05 | 74,30 | 00:00:00 | | 2005-08-30 | 74,50 | 592.900 | 75,20 | 74,40 | 75,10 | 00:00:00 | | 2005-08-31 | 75,05 | 796.000 | 75,95 | 74,30 | 74,40 | 00:00:00 | | 2005-09-01 | 77,20 | 1.751.800 | 77,70 | 76,15 | 76,20 | 00:00:00 | | 2005-09-02 | 76,55 | 657.900 | 77,70 | 76,30 | 77,20 | 00:00:00 | | 2005-09-05 | 76,75 | 422.900 | 77,15 | 76,40 | 76,85 | 00:00:00 | | 2005-09-06 | 77,30 | 653.500 | 77,35 | 76,40 | 76,65 | 00:00:00 | | 2005-09-07 | 77,75 | 848.100 | 77,90 | 77,00 | 77,25 | 00:00:00 | | 2005-09-08 | 72,00 | 6.692.400 | 73,30 | 71,50 | 73,20 | 00:00:00 | | 2005-09-09 | 72,50 | 2.043.600 | 72,50 | 71,65 | 72,50 | 00:00:00 | | 2005-09-12 | 71,90 | 1.636.200 | 72,90 | 71,70 | 72,60 | 00:00:00 | | 2005-09-13 | 70,75 | 1.573.000 | 72,30 | 70,65 | 72,25 | 00:00:00 | | 2005-09-14 | 71,65 | 1.066.500 | 71,85 | 70,90 | 70,90 | 00:00:00 | | 2005-09-15 | 72,15 | 1.225.400 | 72,80 | 71,20 | 71,60 | 00:00:00 | | 2005-09-16 | 72,70 | 1.092.500 | 72,90 | 72,20 | 72,25 | 00:00:00 | | 2005-09-19 | 73,15 | 1.770.300 | 73,70 | 72,35 | 72,80 | 00:00:00 | | 2005-09-20 | 74,05 | 1.884.700 | 74,85 | 73,45 | 73,45 | 00:00:00 | | 2005-09-21 | 73,15 | 1.143.100 | 73,95 | 73,10 | 73,95 | 00:00:00 | | 2005-09-22 | 72,15 | 1.202.800 | 73,10 | 72,00 | 72,95 | 00:00:00 | | 2005-09-23 | 72,35 | 560.600 | 73,05 | 72,15 | 72,70 | 00:00:00 | | 2005-09-26 | 74,10 | 1.385.000 | 74,35 | 73,45 | 73,45 | 00:00:00 | | 2005-09-27 | 73,15 | 1.046.900 | 74,40 | 72,85 | 74,35 | 00:00:00 | | 2005-09-28 | 73,35 | 1.232.900 | 73,80 | 73,00 | 73,60 | 00:00:00 | | 2005-09-29 | 72,75 | 750.100 | 73,80 | 72,60 | 73,55 | 00:00:00 | | 2005-09-30 | 73,20 | 854.200 | 73,80 | 73,00 | 73,70 | 00:00:00 | | 2005-10-03 | 73,65 | 601.900 | 73,85 | 73,30 | 73,55 | 00:00:00 | | 2005-10-04 | 74,45 | 1.055.500 | 74,65 | 73,30 | 73,65 | 00:00:00 | | 2005-10-05 | 73,10 | 1.051.600 | 74,40 | 73,10 | 74,00 | 00:00:00 | | 2005-10-06 | 72,60 | 1.223.300 | 73,20 | 72,00 | 73,00 | 00:00:00 | | 2005-10-07 | 72,30 | 950.300 | 72,60 | 71,95 | 72,05 | 00:00:00 | | 2005-10-10 | 72,30 | 565.500 | 72,80 | 72,05 | 72,35 | 00:00:00 | | 2005-10-11 | 72,05 | 1.144.400 | 72,50 | 71,70 | 72,20 | 00:00:00 | | 2005-10-12 | 71,70 | 961.500 | 72,00 | 71,15 | 71,75 | 00:00:00 | | 2005-10-13 | 70,65 | 1.393.600 | 71,75 | 70,15 | 71,60 | 00:00:00 | | 2005-10-14 | 70,80 | 802.800 | 71,10 | 70,20 | 70,20 | 00:00:00 | | 2005-10-17 | 70,30 | 678.900 | 71,25 | 70,00 | 71,20 | 00:00:00 | | 2005-10-18 | 70,40 | 1.208.400 | 71,15 | 70,00 | 70,50 | 00:00:00 | | 2005-10-19 | 68,90 | 1.773.100 | 70,25 | 68,60 | 70,05 | 00:00:00 | | 2005-10-20 | 67,50 | 3.218.100 | 69,50 | 66,75 | 68,00 | 00:00:00 | | 2005-10-21 | 67,10 | 1.594.600 | 67,80 | 66,50 | 67,00 | 00:00:00 | | 2005-10-24 | 67,60 | 916.800 | 67,60 | 66,80 | 67,05 | 00:00:00 | | 2005-10-25 | 68,10 | 1.484.900 | 68,90 | 67,70 | 68,05 | 00:00:00 | | 2005-10-26 | 67,70 | 1.013.500 | 68,50 | 67,40 | 68,10 | 00:00:00 | | 2005-10-27 | 67,25 | 1.148.700 | 67,70 | 66,85 | 67,35 | 00:00:00 | | 2005-10-28 | 67,05 | 1.061.100 | 67,55 | 65,75 | 67,40 | 00:00:00 | | 2005-10-31 | 68,60 | 759.200 | 68,60 | 67,25 | 67,50 | 00:00:00 | | 2005-11-01 | 67,85 | 899.600 | 68,95 | 67,75 | 68,45 | 00:00:00 | | 2005-11-02 | 67,60 | 1.398.500 | 68,30 | 67,30 | 67,50 | 00:00:00 | | 2005-11-03 | 68,00 | 1.109.700 | 68,30 | 67,70 | 68,00 | 00:00:00 | | 2005-11-04 | 68,10 | 1.309.100 | 68,40 | 67,60 | 68,10 | 00:00:00 | | 2005-11-07 | 68,00 | 1.260.000 | 68,20 | 67,40 | 67,95 | 00:00:00 | | 2005-11-08 | 67,65 | 1.662.300 | 68,00 | 66,95 | 67,80 | 00:00:00 | | 2005-11-09 | 68,10 | 1.065.500 | 68,30 | 67,75 | 67,85 | 00:00:00 | | 2005-11-10 | 68,35 | 631.300 | 68,60 | 68,05 | 68,40 | 00:00:00 | | 2005-11-11 | 69,05 | 694.000 | 69,30 | 68,65 | 68,90 | 00:00:00 | | 2005-11-14 | 69,45 | 818.000 | 69,80 | 68,75 | 69,15 | 00:00:00 | | 2005-11-15 | 69,65 | 909.500 | 70,05 | 68,85 | 68,85 | 00:00:00 | | 2005-11-16 | 69,55 | 1.084.200 | 69,85 | 69,20 | 69,85 | 00:00:00 | | 2005-11-17 | 70,05 | 723.000 | 70,40 | 69,80 | 69,80 | 00:00:00 | | 2005-11-18 | 70,70 | 1.201.500 | 71,10 | 70,35 | 70,55 | 00:00:00 | | 2005-11-21 | 71,15 | 954.700 | 71,40 | 70,60 | 70,75 | 00:00:00 | | 2005-11-22 | 71,30 | 742.700 | 71,45 | 70,60 | 71,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
