|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-07 | 30,50 | 1.273.200 | 30,68 | 28,53 | 28,92 | 00:00:00 | | 2012-05-08 | 29,72 | 1.515.300 | 30,49 | 29,22 | 30,32 | 00:00:00 | | 2012-05-09 | 30,02 | 1.562.000 | 30,30 | 29,26 | 29,90 | 00:00:00 | | 2012-05-10 | 30,03 | 1.609.200 | 30,50 | 28,94 | 30,48 | 00:00:00 | | 2012-05-11 | 30,39 | 1.137.900 | 30,48 | 29,58 | 30,00 | 00:00:00 | | 2012-05-14 | 29,26 | 1.361.000 | 30,16 | 29,00 | 30,06 | 00:00:00 | | 2012-05-15 | 28,52 | 1.211.900 | 29,80 | 28,31 | 29,50 | 00:00:00 | | 2012-05-16 | 28,70 | 1.362.900 | 29,14 | 27,70 | 28,00 | 00:00:00 | | 2012-05-17 | 28,33 | 1.133.400 | 28,95 | 28,00 | 28,80 | 00:00:00 | | 2012-05-18 | 28,15 | 1.173.000 | 28,55 | 27,80 | 27,80 | 00:00:00 | | 2012-05-21 | 28,62 | 825.500 | 29,00 | 27,94 | 28,15 | 00:00:00 | | 2012-05-22 | 30,15 | 1.615.300 | 30,25 | 29,02 | 29,22 | 00:00:00 | | 2012-05-23 | 29,25 | 1.304.100 | 29,69 | 29,00 | 29,67 | 00:00:00 | | 2012-05-24 | 29,51 | 1.035.400 | 29,86 | 28,78 | 29,78 | 00:00:00 | | 2012-05-25 | 29,40 | 794.200 | 29,99 | 29,09 | 29,53 | 00:00:00 | | 2012-05-28 | 29,48 | 491.800 | 30,20 | 29,39 | 29,75 | 00:00:00 | | 2012-05-29 | 30,34 | 1.122.200 | 30,77 | 29,48 | 29,83 | 00:00:00 | | 2012-05-30 | 30,00 | 1.859.200 | 30,88 | 29,78 | 30,50 | 00:00:00 | | 2012-05-31 | 29,74 | 2.079.800 | 30,39 | 29,29 | 30,20 | 00:00:00 | | 2012-06-01 | 29,20 | 1.709.400 | 30,07 | 28,40 | 29,92 | 00:00:00 | | 2012-06-04 | 29,20 | 902.900 | 29,67 | 28,71 | 28,71 | 00:00:00 | | 2012-06-05 | 29,50 | 838.000 | 29,65 | 28,95 | 29,30 | 00:00:00 | | 2012-06-06 | 30,84 | 1.645.000 | 30,90 | 29,66 | 29,78 | 00:00:00 | | 2012-06-07 | 30,85 | 1.728.000 | 31,64 | 30,74 | 31,00 | 00:00:00 | | 2012-06-08 | 30,64 | 1.560.100 | 30,91 | 29,97 | 30,59 | 00:00:00 | | 2012-06-11 | 30,65 | 1.427.500 | 32,10 | 30,56 | 32,00 | 00:00:00 | | 2012-06-12 | 31,28 | 2.029.800 | 31,63 | 29,99 | 30,83 | 00:00:00 | | 2012-06-13 | 31,51 | 1.734.300 | 32,28 | 31,14 | 31,90 | 00:00:00 | | 2012-06-14 | 31,81 | 1.917.500 | 31,92 | 31,02 | 31,52 | 00:00:00 | | 2012-06-15 | 32,98 | 2.470.100 | 33,09 | 31,82 | 32,06 | 00:00:00 | | 2012-06-18 | 32,76 | 1.940.600 | 33,84 | 32,56 | 33,56 | 00:00:00 | | 2012-06-19 | 33,22 | 1.217.500 | 33,40 | 32,60 | 32,89 | 00:00:00 | | 2012-06-20 | 33,52 | 1.166.600 | 33,61 | 32,68 | 33,37 | 00:00:00 | | 2012-06-21 | 33,94 | 1.673.300 | 34,47 | 33,10 | 33,49 | 00:00:00 | | 2012-06-22 | 33,15 | 1.301.200 | 33,76 | 33,10 | 33,49 | 00:00:00 | | 2012-06-25 | 32,23 | 1.038.100 | 33,01 | 32,11 | 33,00 | 00:00:00 | | 2012-06-26 | 32,22 | 729.200 | 32,60 | 32,03 | 32,30 | 00:00:00 | | 2012-06-27 | 33,08 | 828.600 | 33,10 | 31,95 | 32,35 | 00:00:00 | | 2012-06-28 | 33,24 | 950.400 | 33,40 | 32,43 | 33,38 | 00:00:00 | | 2012-06-29 | 35,15 | 1.891.900 | 35,33 | 34,05 | 34,58 | 00:00:00 | | 2012-07-02 | 35,03 | 1.174.200 | 35,75 | 34,93 | 35,38 | 00:00:00 | | 2012-07-03 | 35,15 | 1.142.000 | 35,19 | 34,64 | 34,85 | 00:00:00 | | 2012-07-04 | 34,88 | 878.100 | 35,08 | 34,20 | 35,08 | 00:00:00 | | 2012-07-05 | 34,46 | 1.131.800 | 35,33 | 34,08 | 34,91 | 00:00:00 | | 2012-07-06 | 33,90 | 699.400 | 34,74 | 33,88 | 34,35 | 00:00:00 | | 2012-07-09 | 33,58 | 892.100 | 33,92 | 33,31 | 33,86 | 00:00:00 | | 2012-07-10 | 34,19 | 1.001.000 | 34,63 | 33,60 | 33,75 | 00:00:00 | | 2012-07-11 | 34,41 | 786.900 | 34,60 | 33,65 | 33,88 | 00:00:00 | | 2012-07-12 | 33,93 | 855.800 | 34,53 | 33,61 | 33,93 | 00:00:00 | | 2012-07-13 | 34,03 | 888.100 | 34,28 | 33,47 | 34,05 | 00:00:00 | | 2012-07-16 | 34,29 | 784.900 | 34,37 | 33,86 | 34,03 | 00:00:00 | | 2012-07-17 | 34,13 | 761.300 | 34,49 | 33,90 | 34,29 | 00:00:00 | | 2012-07-18 | 34,93 | 792.300 | 35,03 | 34,25 | 34,38 | 00:00:00 | | 2012-07-19 | 36,32 | 1.772.900 | 36,40 | 35,00 | 35,10 | 00:00:00 | | 2012-07-20 | 35,33 | 1.693.600 | 36,45 | 35,30 | 36,44 | 00:00:00 | | 2012-07-23 | 34,16 | 974.300 | 34,88 | 33,86 | 34,80 | 00:00:00 | | 2012-07-24 | 34,54 | 989.700 | 34,84 | 34,03 | 34,29 | 00:00:00 | | 2012-07-25 | 34,54 | 1.143.400 | 35,51 | 34,27 | 34,34 | 00:00:00 | | 2012-07-26 | 36,17 | 1.701.500 | 36,17 | 34,10 | 34,64 | 00:00:00 | | 2012-07-27 | 38,10 | 2.339.800 | 38,31 | 35,73 | 36,50 | 00:00:00 | | 2012-07-30 | 38,45 | 1.486.100 | 38,50 | 38,00 | 38,28 | 00:00:00 | | 2012-07-31 | 37,53 | 1.223.100 | 38,52 | 37,49 | 38,43 | 00:00:00 | | 2012-08-01 | 37,26 | 799.700 | 37,62 | 37,08 | 37,15 | 00:00:00 | | 2012-08-02 | 36,06 | 1.362.400 | 37,62 | 35,72 | 37,19 | 00:00:00 | | 2012-08-03 | 38,13 | 1.172.200 | 38,34 | 36,00 | 36,13 | 00:00:00 | | 2012-08-06 | 38,14 | 588.000 | 38,28 | 37,85 | 38,01 | 00:00:00 | | 2012-08-07 | 38,01 | 589.100 | 38,20 | 37,51 | 38,07 | 00:00:00 | | 2012-08-08 | 38,12 | 507.300 | 38,18 | 37,76 | 37,85 | 00:00:00 | | 2012-08-09 | 38,30 | 599.700 | 38,40 | 37,58 | 38,34 | 00:00:00 | | 2012-08-10 | 37,99 | 469.300 | 38,19 | 37,70 | 38,14 | 00:00:00 | | 2012-08-13 | 37,26 | 597.900 | 37,82 | 36,95 | 37,59 | 00:00:00 | | 2012-08-14 | 37,42 | 641.200 | 37,64 | 36,99 | 37,33 | 00:00:00 | | 2012-08-15 | 36,93 | 509.000 | 37,28 | 36,56 | 37,22 | 00:00:00 | | 2012-08-16 | 37,99 | 1.076.800 | 38,04 | 36,83 | 37,21 | 00:00:00 | | 2012-08-17 | 38,01 | 657.100 | 38,08 | 37,68 | 38,01 | 00:00:00 | | 2012-08-20 | 37,51 | 582.100 | 38,10 | 37,31 | 37,88 | 00:00:00 | | 2012-08-21 | 38,43 | 744.100 | 38,69 | 37,66 | 37,74 | 00:00:00 | | 2012-08-22 | 37,97 | 465.300 | 38,39 | 37,84 | 38,10 | 00:00:00 | | 2012-08-23 | 37,45 | 586.500 | 38,45 | 37,44 | 38,10 | 00:00:00 | | 2012-08-24 | 37,74 | 603.400 | 37,91 | 37,06 | 37,47 | 00:00:00 | | 2012-08-27 | 38,01 | 375.500 | 38,20 | 37,42 | 37,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
