|
 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 | | 2005-11-22 | 71,30 | 742.700 | 71,45 | 70,60 | 71,00 | 00:00:00 | | 2005-11-23 | 71,95 | 884.500 | 72,15 | 71,65 | 71,70 | 00:00:00 | | 2005-11-24 | 72,15 | 652.200 | 72,40 | 71,80 | 72,10 | 00:00:00 | | 2005-11-25 | 72,30 | 468.300 | 72,55 | 71,80 | 71,95 | 00:00:00 | | 2005-11-28 | 72,00 | 898.900 | 72,85 | 72,00 | 72,40 | 00:00:00 | | 2005-11-29 | 72,45 | 1.128.100 | 72,55 | 71,55 | 71,70 | 00:00:00 | | 2005-11-30 | 72,90 | 1.706.900 | 73,20 | 72,05 | 72,05 | 00:00:00 | | 2005-12-01 | 72,60 | 1.312.300 | 73,15 | 72,15 | 72,95 | 00:00:00 | | 2005-12-02 | 72,60 | 882.700 | 72,95 | 72,35 | 72,80 | 00:00:00 | | 2005-12-05 | 73,00 | 993.500 | 73,25 | 72,30 | 72,40 | 00:00:00 | | 2005-12-06 | 74,00 | 1.322.900 | 74,00 | 72,95 | 73,15 | 00:00:00 | | 2005-12-07 | 73,65 | 1.209.100 | 74,35 | 73,35 | 73,90 | 00:00:00 | | 2005-12-08 | 73,80 | 1.122.600 | 73,80 | 72,70 | 73,15 | 00:00:00 | | 2005-12-09 | 73,80 | 718.700 | 73,95 | 73,10 | 73,50 | 00:00:00 | | 2005-12-12 | 74,10 | 719.500 | 74,40 | 73,80 | 73,80 | 00:00:00 | | 2005-12-13 | 74,20 | 932.700 | 74,25 | 73,50 | 73,95 | 00:00:00 | | 2005-12-14 | 74,65 | 1.000.800 | 74,70 | 73,75 | 74,10 | 00:00:00 | | 2005-12-15 | 74,85 | 1.229.200 | 75,10 | 74,25 | 74,65 | 00:00:00 | | 2005-12-16 | 75,60 | 1.335.000 | 75,85 | 74,80 | 74,95 | 00:00:00 | | 2005-12-19 | 75,60 | 600.200 | 75,60 | 75,05 | 75,40 | 00:00:00 | | 2005-12-20 | 75,00 | 813.800 | 75,40 | 74,35 | 75,10 | 00:00:00 | | 2005-12-21 | 75,80 | 832.200 | 75,80 | 74,80 | 74,95 | 00:00:00 | | 2005-12-22 | 75,75 | 856.200 | 76,00 | 75,40 | 75,75 | 00:00:00 | | 2005-12-23 | 76,15 | 341.100 | 76,15 | 75,50 | 75,80 | 00:00:00 | | 2005-12-26 | 76,15 | 0 | 76,15 | 76,15 | 76,15 | 00:00:00 | | 2005-12-27 | 76,55 | 328.000 | 76,70 | 75,85 | 75,95 | 00:00:00 | | 2005-12-28 | 76,60 | 539.900 | 77,15 | 76,05 | 76,05 | 00:00:00 | | 2005-12-29 | 76,95 | 372.900 | 77,05 | 76,30 | 76,90 | 00:00:00 | | 2005-12-30 | 76,00 | 609.000 | 76,55 | 75,10 | 76,40 | 00:00:00 | | 2006-01-02 | 76,50 | 282.100 | 76,85 | 75,65 | 76,00 | 00:00:00 | | 2006-01-03 | 76,65 | 736.400 | 77,05 | 76,35 | 76,50 | 00:00:00 | | 2006-01-04 | 77,75 | 1.287.400 | 77,75 | 76,20 | 77,05 | 00:00:00 | | 2006-01-05 | 76,80 | 1.267.100 | 78,00 | 76,25 | 77,65 | 00:00:00 | | 2006-01-06 | 77,05 | 1.069.700 | 77,05 | 76,40 | 76,60 | 00:00:00 | | 2006-01-09 | 76,75 | 1.250.300 | 77,25 | 76,35 | 77,10 | 00:00:00 | | 2006-01-10 | 76,20 | 1.277.600 | 76,75 | 75,90 | 76,55 | 00:00:00 | | 2006-01-11 | 76,45 | 977.100 | 76,60 | 76,10 | 76,50 | 00:00:00 | | 2006-01-12 | 76,35 | 969.700 | 76,60 | 76,15 | 76,45 | 00:00:00 | | 2006-01-13 | 75,60 | 1.154.500 | 76,05 | 75,15 | 75,95 | 00:00:00 | | 2006-01-16 | 75,65 | 872.000 | 75,85 | 75,25 | 75,30 | 00:00:00 | | 2006-01-17 | 74,65 | 937.200 | 75,30 | 74,20 | 75,05 | 00:00:00 | | 2006-01-18 | 74,15 | 1.444.700 | 74,50 | 73,55 | 74,00 | 00:00:00 | | 2006-01-19 | 77,70 | 2.286.300 | 77,70 | 74,75 | 74,75 | 00:00:00 | | 2006-01-20 | 79,00 | 3.239.600 | 79,75 | 77,20 | 77,50 | 00:00:00 | | 2006-01-23 | 79,05 | 2.033.700 | 79,40 | 77,50 | 77,60 | 00:00:00 | | 2006-01-24 | 79,05 | 1.540.000 | 79,45 | 78,50 | 78,75 | 00:00:00 | | 2006-01-25 | 80,20 | 1.221.200 | 80,60 | 78,80 | 79,40 | 00:00:00 | | 2006-01-26 | 85,50 | 5.026.400 | 85,50 | 81,50 | 82,00 | 00:00:00 | | 2006-01-27 | 85,55 | 2.697.200 | 89,20 | 85,05 | 85,80 | 00:00:00 | | 2006-01-30 | 85,65 | 1.583.500 | 85,80 | 83,95 | 85,55 | 00:00:00 | | 2006-01-31 | 86,60 | 1.538.300 | 86,70 | 84,35 | 84,85 | 00:00:00 | | 2006-02-01 | 87,45 | 1.326.400 | 87,90 | 85,85 | 86,55 | 00:00:00 | | 2006-02-02 | 86,30 | 970.700 | 87,70 | 86,15 | 87,50 | 00:00:00 | | 2006-02-03 | 86,50 | 853.100 | 87,00 | 85,80 | 86,60 | 00:00:00 | | 2006-02-06 | 89,50 | 2.341.900 | 89,80 | 87,70 | 88,00 | 00:00:00 | | 2006-02-07 | 89,25 | 2.108.900 | 90,05 | 88,55 | 90,00 | 00:00:00 | | 2006-02-08 | 86,50 | 1.908.600 | 88,70 | 86,05 | 88,00 | 00:00:00 | | 2006-02-09 | 88,25 | 1.187.900 | 89,00 | 86,70 | 87,00 | 00:00:00 | | 2006-02-10 | 87,45 | 804.900 | 88,75 | 87,10 | 88,25 | 00:00:00 | | 2006-02-13 | 88,30 | 1.037.500 | 88,40 | 87,30 | 88,05 | 00:00:00 | | 2006-02-14 | 87,85 | 1.079.000 | 88,40 | 86,65 | 88,35 | 00:00:00 | | 2006-02-15 | 87,05 | 1.314.900 | 88,20 | 86,40 | 87,70 | 00:00:00 | | 2006-02-16 | 88,75 | 1.070.700 | 88,85 | 87,50 | 87,60 | 00:00:00 | | 2006-02-17 | 89,40 | 972.400 | 89,80 | 88,60 | 89,15 | 00:00:00 | | 2006-02-20 | 89,55 | 440.300 | 89,70 | 89,05 | 89,35 | 00:00:00 | | 2006-02-21 | 91,80 | 2.226.400 | 93,70 | 89,30 | 89,65 | 00:00:00 | | 2006-02-22 | 92,20 | 1.319.600 | 93,00 | 91,00 | 91,50 | 00:00:00 | | 2006-02-23 | 89,40 | 2.603.200 | 95,30 | 88,50 | 94,10 | 00:00:00 | | 2006-02-24 | 90,10 | 737.100 | 90,10 | 89,00 | 89,65 | 00:00:00 | | 2006-02-27 | 90,20 | 791.200 | 90,60 | 89,15 | 90,50 | 00:00:00 | | 2006-02-28 | 87,75 | 1.194.100 | 90,25 | 87,75 | 90,20 | 00:00:00 | | 2006-03-01 | 89,40 | 999.700 | 90,00 | 88,15 | 88,30 | 00:00:00 | | 2006-03-02 | 88,65 | 976.200 | 90,75 | 88,05 | 89,95 | 00:00:00 | | 2006-03-03 | 87,90 | 1.070.600 | 88,95 | 87,50 | 88,95 | 00:00:00 | | 2006-03-06 | 89,25 | 1.114.700 | 89,90 | 88,00 | 88,00 | 00:00:00 | | 2006-03-07 | 87,50 | 1.070.300 | 89,00 | 86,55 | 88,75 | 00:00:00 | | 2006-03-08 | 85,70 | 1.771.800 | 87,50 | 85,50 | 87,50 | 00:00:00 | | 2006-03-09 | 87,50 | 1.073.200 | 87,60 | 85,55 | 86,00 | 00:00:00 | | 2006-03-10 | 88,15 | 586.500 | 88,25 | 86,30 | 87,10 | 00:00:00 | | 2006-03-13 | 88,85 | 893.400 | 90,60 | 88,45 | 88,95 | 00:00:00 | | 2006-03-14 | 88,85 | 931.400 | 89,40 | 88,20 | 88,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
