|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-14 | 88,85 | 931.400 | 89,40 | 88,20 | 88,65 | 00:00:00 | | 2006-03-15 | 88,85 | 919.600 | 89,65 | 88,55 | 88,95 | 00:00:00 | | 2006-03-16 | 89,75 | 1.004.800 | 90,00 | 88,30 | 89,10 | 00:00:00 | | 2006-03-17 | 89,95 | 1.776.600 | 90,70 | 89,50 | 89,50 | 00:00:00 | | 2006-03-20 | 89,95 | 452.000 | 90,90 | 89,75 | 90,00 | 00:00:00 | | 2006-03-21 | 90,85 | 691.800 | 90,95 | 89,50 | 90,50 | 00:00:00 | | 2006-03-22 | 90,35 | 1.128.900 | 90,45 | 89,05 | 90,05 | 00:00:00 | | 2006-03-23 | 91,35 | 1.009.500 | 91,55 | 89,10 | 90,30 | 00:00:00 | | 2006-03-24 | 90,65 | 880.700 | 91,65 | 89,85 | 91,00 | 00:00:00 | | 2006-03-27 | 90,30 | 548.800 | 91,10 | 90,00 | 90,65 | 00:00:00 | | 2006-03-28 | 89,90 | 710.200 | 90,90 | 89,25 | 90,75 | 00:00:00 | | 2006-03-29 | 91,20 | 1.063.800 | 91,80 | 90,15 | 90,15 | 00:00:00 | | 2006-03-30 | 92,35 | 1.336.700 | 93,90 | 91,70 | 93,00 | 00:00:00 | | 2006-03-31 | 93,50 | 964.300 | 93,85 | 92,50 | 92,50 | 00:00:00 | | 2006-04-03 | 96,35 | 1.522.500 | 96,95 | 93,80 | 93,95 | 00:00:00 | | 2006-04-04 | 96,10 | 977.600 | 96,45 | 95,15 | 96,20 | 00:00:00 | | 2006-04-05 | 95,50 | 1.032.500 | 96,50 | 95,00 | 96,00 | 00:00:00 | | 2006-04-06 | 95,90 | 918.600 | 96,05 | 94,85 | 95,55 | 00:00:00 | | 2006-04-07 | 94,45 | 933.000 | 96,00 | 93,90 | 95,55 | 00:00:00 | | 2006-04-10 | 95,30 | 700.400 | 95,35 | 93,90 | 94,35 | 00:00:00 | | 2006-04-11 | 92,50 | 1.115.100 | 95,30 | 92,25 | 95,00 | 00:00:00 | | 2006-04-12 | 91,60 | 1.233.100 | 92,70 | 91,00 | 92,30 | 00:00:00 | | 2006-04-13 | 91,70 | 593.900 | 92,30 | 91,55 | 91,55 | 00:00:00 | | 2006-04-14 | 91,70 | 0 | 91,70 | 91,70 | 91,70 | 00:00:00 | | 2006-04-17 | 91,70 | 0 | 91,70 | 91,70 | 91,70 | 00:00:00 | | 2006-04-18 | 91,05 | 759.800 | 91,85 | 90,65 | 91,60 | 00:00:00 | | 2006-04-19 | 94,55 | 1.888.400 | 94,80 | 92,10 | 92,10 | 00:00:00 | | 2006-04-20 | 96,20 | 1.299.100 | 96,95 | 94,05 | 94,05 | 00:00:00 | | 2006-04-21 | 98,70 | 1.546.300 | 99,40 | 96,55 | 96,55 | 00:00:00 | | 2006-04-24 | 97,35 | 746.400 | 97,85 | 96,80 | 97,85 | 00:00:00 | | 2006-04-25 | 97,70 | 651.500 | 98,65 | 97,50 | 97,50 | 00:00:00 | | 2006-04-26 | 99,50 | 1.681.000 | 100,60 | 98,00 | 98,00 | 00:00:00 | | 2006-04-27 | 97,65 | 1.524.200 | 100,10 | 97,15 | 99,50 | 00:00:00 | | 2006-04-28 | 97,50 | 1.217.100 | 98,80 | 96,55 | 97,75 | 00:00:00 | | 2006-05-01 | 97,50 | 0 | 97,50 | 97,50 | 97,50 | 00:00:00 | | 2006-05-02 | 98,55 | 845.500 | 100,10 | 98,20 | 100,00 | 00:00:00 | | 2006-05-03 | 98,50 | 1.369.400 | 99,70 | 98,20 | 98,80 | 00:00:00 | | 2006-05-04 | 98,55 | 1.007.600 | 99,00 | 97,65 | 98,20 | 00:00:00 | | 2006-05-05 | 98,80 | 1.047.100 | 98,80 | 97,85 | 98,80 | 00:00:00 | | 2006-05-08 | 99,25 | 927.300 | 99,80 | 98,80 | 99,00 | 00:00:00 | | 2006-05-09 | 99,50 | 693.100 | 99,55 | 98,80 | 99,25 | 00:00:00 | | 2006-05-10 | 101,40 | 1.484.200 | 101,90 | 98,90 | 99,20 | 00:00:00 | | 2006-05-11 | 102,30 | 1.725.500 | 104,90 | 100,20 | 101,00 | 00:00:00 | | 2006-05-12 | 99,25 | 1.329.300 | 102,30 | 98,90 | 101,40 | 00:00:00 | | 2006-05-15 | 96,50 | 1.593.800 | 99,15 | 96,50 | 99,05 | 00:00:00 | | 2006-05-16 | 96,50 | 1.543.200 | 96,90 | 95,40 | 96,75 | 00:00:00 | | 2006-05-17 | 93,15 | 1.605.000 | 98,90 | 92,85 | 97,40 | 00:00:00 | | 2006-05-18 | 93,10 | 1.532.700 | 95,10 | 92,05 | 94,95 | 00:00:00 | | 2006-05-19 | 94,95 | 1.532.400 | 95,10 | 92,40 | 93,00 | 00:00:00 | | 2006-05-22 | 89,25 | 2.387.700 | 94,60 | 88,65 | 93,15 | 00:00:00 | | 2006-05-23 | 94,75 | 2.008.600 | 96,10 | 90,65 | 90,65 | 00:00:00 | | 2006-05-24 | 92,80 | 1.882.600 | 95,40 | 91,80 | 93,50 | 00:00:00 | | 2006-05-25 | 94,00 | 1.393.400 | 94,80 | 92,75 | 93,50 | 00:00:00 | | 2006-05-26 | 95,70 | 1.516.800 | 95,80 | 94,30 | 95,25 | 00:00:00 | | 2006-05-29 | 95,35 | 486.000 | 95,80 | 94,70 | 95,70 | 00:00:00 | | 2006-05-30 | 92,35 | 1.357.900 | 95,40 | 92,15 | 95,00 | 00:00:00 | | 2006-05-31 | 93,50 | 2.379.500 | 94,35 | 90,85 | 91,85 | 00:00:00 | | 2006-06-01 | 94,70 | 1.060.200 | 95,20 | 92,50 | 93,00 | 00:00:00 | | 2006-06-02 | 94,70 | 1.049.300 | 96,40 | 94,05 | 95,65 | 00:00:00 | | 2006-06-05 | 93,90 | 698.800 | 95,15 | 93,55 | 94,35 | 00:00:00 | | 2006-06-06 | 91,95 | 1.658.400 | 93,60 | 91,95 | 93,00 | 00:00:00 | | 2006-06-07 | 91,95 | 1.101.200 | 93,00 | 90,60 | 92,65 | 00:00:00 | | 2006-06-08 | 84,80 | 2.324.500 | 87,95 | 84,50 | 87,70 | 00:00:00 | | 2006-06-09 | 88,35 | 1.423.400 | 88,70 | 86,50 | 86,95 | 00:00:00 | | 2006-06-12 | 87,75 | 964.400 | 88,20 | 86,80 | 88,10 | 00:00:00 | | 2006-06-13 | 84,65 | 1.722.300 | 86,60 | 83,95 | 86,00 | 00:00:00 | | 2006-06-14 | 84,30 | 1.522.900 | 85,80 | 83,55 | 84,85 | 00:00:00 | | 2006-06-15 | 87,20 | 1.648.500 | 87,40 | 84,65 | 84,90 | 00:00:00 | | 2006-06-16 | 87,20 | 2.041.100 | 90,00 | 86,50 | 88,80 | 00:00:00 | | 2006-06-19 | 89,25 | 1.449.700 | 91,35 | 87,50 | 87,55 | 00:00:00 | | 2006-06-20 | 89,75 | 1.037.400 | 89,85 | 88,00 | 88,85 | 00:00:00 | | 2006-06-21 | 91,95 | 2.008.800 | 92,00 | 88,55 | 90,50 | 00:00:00 | | 2006-06-22 | 94,05 | 1.941.800 | 95,40 | 93,55 | 95,00 | 00:00:00 | | 2006-06-23 | 94,90 | 1.216.100 | 95,80 | 93,80 | 94,40 | 00:00:00 | | 2006-06-26 | 94,05 | 837.000 | 95,65 | 93,55 | 95,60 | 00:00:00 | | 2006-06-27 | 94,15 | 1.047.500 | 95,50 | 93,05 | 94,45 | 00:00:00 | | 2006-06-28 | 94,90 | 2.064.600 | 95,55 | 93,05 | 94,00 | 00:00:00 | | 2006-06-29 | 98,15 | 1.399.900 | 98,55 | 95,25 | 95,85 | 00:00:00 | | 2006-06-30 | 98,15 | 1.265.100 | 99,60 | 97,30 | 99,55 | 00:00:00 | | 2006-07-03 | 97,60 | 1.039.000 | 99,10 | 96,60 | 98,20 | 00:00:00 | | 2006-07-04 | 97,80 | 595.700 | 97,80 | 96,15 | 97,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
