|
 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 | | 2000-08-14 | 87,75 | 214.300 | 90,00 | 87,55 | 89,80 | 00:00:00 | | 2000-08-15 | 88,50 | 48.800 | 88,90 | 87,10 | 87,10 | 00:00:00 | | 2000-08-16 | 87,65 | 195.500 | 88,80 | 87,15 | 88,70 | 00:00:00 | | 2000-08-17 | 86,50 | 177.600 | 88,45 | 86,50 | 88,45 | 00:00:00 | | 2000-08-18 | 86,55 | 121.900 | 87,35 | 86,10 | 87,05 | 00:00:00 | | 2000-08-21 | 87,95 | 171.500 | 88,55 | 87,00 | 87,50 | 00:00:00 | | 2000-08-22 | 85,55 | 531.200 | 88,60 | 84,55 | 88,60 | 00:00:00 | | 2000-08-23 | 83,05 | 502.400 | 85,65 | 82,55 | 85,65 | 00:00:00 | | 2000-08-24 | 84,50 | 256.900 | 85,25 | 83,20 | 83,50 | 00:00:00 | | 2000-08-25 | 84,75 | 128.400 | 85,90 | 84,50 | 85,20 | 00:00:00 | | 2000-08-28 | 84,10 | 183.600 | 85,90 | 83,00 | 85,00 | 00:00:00 | | 2000-08-29 | 84,60 | 196.700 | 85,10 | 83,10 | 85,10 | 00:00:00 | | 2000-08-30 | 84,00 | 217.300 | 84,70 | 83,25 | 84,25 | 00:00:00 | | 2000-08-31 | 83,40 | 195.500 | 84,40 | 83,00 | 84,40 | 00:00:00 | | 2000-09-01 | 84,55 | 246.000 | 84,95 | 83,00 | 83,00 | 00:00:00 | | 2000-09-04 | 85,65 | 371.800 | 86,65 | 85,20 | 85,65 | 00:00:00 | | 2000-09-05 | 87,30 | 489.200 | 88,10 | 85,80 | 86,00 | 00:00:00 | | 2000-09-06 | 86,80 | 230.600 | 88,00 | 86,55 | 88,00 | 00:00:00 | | 2000-09-07 | 87,00 | 543.500 | 87,50 | 84,35 | 87,00 | 00:00:00 | | 2000-09-08 | 87,00 | 902.500 | 90,80 | 87,00 | 88,80 | 00:00:00 | | 2000-09-11 | 87,10 | 221.400 | 88,50 | 86,70 | 88,50 | 00:00:00 | | 2000-09-12 | 87,10 | 192.000 | 88,20 | 85,70 | 87,30 | 00:00:00 | | 2000-09-13 | 85,40 | 361.100 | 87,20 | 85,20 | 86,85 | 00:00:00 | | 2000-09-14 | 84,85 | 207.300 | 86,25 | 84,55 | 85,50 | 00:00:00 | | 2000-09-15 | 84,60 | 176.800 | 85,35 | 84,10 | 85,35 | 00:00:00 | | 2000-09-18 | 82,40 | 458.300 | 84,90 | 82,00 | 84,90 | 00:00:00 | | 2000-09-19 | 81,10 | 597.500 | 82,90 | 80,00 | 82,00 | 00:00:00 | | 2000-09-20 | 79,00 | 288.600 | 82,00 | 79,00 | 81,40 | 00:00:00 | | 2000-09-21 | 77,50 | 465.100 | 80,30 | 76,90 | 79,90 | 00:00:00 | | 2000-09-22 | 78,00 | 392.900 | 78,85 | 76,85 | 77,50 | 00:00:00 | | 2000-09-25 | 79,10 | 538.100 | 80,90 | 78,70 | 79,80 | 00:00:00 | | 2000-09-26 | 78,90 | 205.800 | 80,05 | 78,20 | 79,25 | 00:00:00 | | 2000-09-27 | 78,15 | 275.300 | 78,65 | 77,25 | 78,10 | 00:00:00 | | 2000-09-28 | 78,00 | 242.600 | 79,10 | 76,70 | 78,30 | 00:00:00 | | 2000-09-29 | 78,00 | 393.300 | 78,90 | 77,60 | 78,00 | 00:00:00 | | 2000-10-02 | 80,35 | 423.800 | 80,35 | 76,40 | 76,40 | 00:00:00 | | 2000-10-03 | 79,95 | 474.600 | 80,90 | 78,70 | 79,90 | 00:00:00 | | 2000-10-04 | 79,95 | 373.900 | 80,45 | 79,50 | 79,90 | 00:00:00 | | 2000-10-05 | 79,80 | 330.600 | 79,80 | 78,50 | 79,30 | 00:00:00 | | 2000-10-06 | 79,55 | 232.300 | 79,80 | 78,05 | 79,80 | 00:00:00 | | 2000-10-09 | 78,55 | 203.900 | 79,40 | 77,75 | 79,00 | 00:00:00 | | 2000-10-10 | 80,40 | 237.000 | 80,50 | 78,50 | 78,50 | 00:00:00 | | 2000-10-11 | 74,10 | 1.003.000 | 78,45 | 74,10 | 78,20 | 00:00:00 | | 2000-10-12 | 75,60 | 482.200 | 77,15 | 73,85 | 75,15 | 00:00:00 | | 2000-10-13 | 75,80 | 336.000 | 76,40 | 73,75 | 73,80 | 00:00:00 | | 2000-10-16 | 75,20 | 201.000 | 77,75 | 74,60 | 77,50 | 00:00:00 | | 2000-10-17 | 76,40 | 223.800 | 77,20 | 74,70 | 75,00 | 00:00:00 | | 2000-10-18 | 75,80 | 159.000 | 77,00 | 74,30 | 77,00 | 00:00:00 | | 2000-10-19 | 76,25 | 173.100 | 77,40 | 75,45 | 76,00 | 00:00:00 | | 2000-10-20 | 76,45 | 272.900 | 77,30 | 74,80 | 77,20 | 00:00:00 | | 2000-10-23 | 77,80 | 148.000 | 78,00 | 76,25 | 77,20 | 00:00:00 | | 2000-10-24 | 79,55 | 249.100 | 79,65 | 77,35 | 77,95 | 00:00:00 | | 2000-10-25 | 80,00 | 306.100 | 80,30 | 78,60 | 80,15 | 00:00:00 | | 2000-10-26 | 81,75 | 321.700 | 81,75 | 79,00 | 79,00 | 00:00:00 | | 2000-10-27 | 81,00 | 863.200 | 82,70 | 80,00 | 82,00 | 00:00:00 | | 2000-10-30 | 81,00 | 263.100 | 82,00 | 79,70 | 82,00 | 00:00:00 | | 2000-10-31 | 81,00 | 0 | 81,00 | 81,00 | 81,00 | 00:00:00 | | 2000-11-01 | 85,85 | 253.400 | 87,15 | 85,10 | 86,10 | 00:00:00 | | 2000-11-02 | 84,55 | 265.100 | 86,45 | 84,15 | 86,45 | 00:00:00 | | 2000-11-03 | 84,30 | 192.300 | 85,40 | 83,60 | 85,00 | 00:00:00 | | 2000-11-06 | 85,00 | 227.600 | 86,00 | 83,90 | 85,00 | 00:00:00 | | 2000-11-07 | 85,80 | 300.800 | 86,50 | 84,80 | 85,90 | 00:00:00 | | 2000-11-08 | 86,90 | 306.100 | 88,10 | 86,20 | 86,50 | 00:00:00 | | 2000-11-09 | 85,65 | 179.400 | 87,45 | 85,50 | 86,90 | 00:00:00 | | 2000-11-10 | 83,30 | 421.200 | 86,00 | 82,70 | 85,15 | 00:00:00 | | 2000-11-13 | 82,60 | 320.900 | 84,30 | 82,30 | 83,30 | 00:00:00 | | 2000-11-14 | 84,45 | 221.800 | 84,90 | 82,05 | 82,45 | 00:00:00 | | 2000-11-15 | 84,55 | 199.000 | 86,70 | 83,35 | 83,50 | 00:00:00 | | 2000-11-16 | 86,00 | 200.800 | 86,00 | 83,25 | 85,00 | 00:00:00 | | 2000-11-17 | 84,55 | 122.000 | 85,95 | 84,30 | 85,00 | 00:00:00 | | 2000-11-20 | 83,50 | 128.600 | 86,00 | 83,20 | 85,00 | 00:00:00 | | 2000-11-21 | 83,30 | 204.700 | 84,75 | 83,30 | 83,40 | 00:00:00 | | 2000-11-22 | 84,50 | 350.000 | 84,85 | 82,00 | 83,30 | 00:00:00 | | 2000-11-23 | 84,70 | 329.700 | 84,70 | 83,25 | 84,00 | 00:00:00 | | 2000-11-24 | 84,80 | 215.800 | 85,20 | 83,55 | 85,00 | 00:00:00 | | 2000-11-27 | 86,10 | 401.700 | 86,80 | 85,00 | 85,30 | 00:00:00 | | 2000-11-28 | 86,00 | 815.300 | 87,60 | 83,20 | 86,20 | 00:00:00 | | 2000-11-29 | 86,30 | 212.500 | 86,90 | 85,40 | 86,35 | 00:00:00 | | 2000-11-30 | 86,25 | 291.900 | 86,70 | 85,10 | 86,00 | 00:00:00 | | 2000-12-01 | 85,80 | 266.700 | 87,80 | 85,10 | 86,00 | 00:00:00 | | 2000-12-04 | 86,40 | 427.300 | 86,80 | 84,35 | 86,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
