|
 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 | | 2012-08-27 | 38,01 | 375.500 | 38,20 | 37,42 | 37,49 | 00:00:00 | | 2012-08-28 | 37,78 | 385.800 | 37,97 | 37,42 | 37,82 | 00:00:00 | | 2012-08-29 | 37,86 | 336.400 | 38,00 | 37,53 | 37,81 | 00:00:00 | | 2012-08-30 | 37,22 | 394.200 | 37,92 | 37,03 | 37,74 | 00:00:00 | | 2012-08-31 | 37,92 | 967.400 | 38,26 | 37,03 | 37,22 | 00:00:00 | | 2012-09-03 | 38,24 | 426.000 | 38,53 | 37,60 | 37,67 | 00:00:00 | | 2012-09-04 | 37,35 | 504.500 | 38,22 | 37,30 | 38,15 | 00:00:00 | | 2012-09-05 | 37,54 | 445.500 | 37,92 | 36,92 | 37,34 | 00:00:00 | | 2012-09-06 | 39,62 | 2.052.400 | 39,62 | 37,57 | 37,57 | 00:00:00 | | 2012-09-07 | 40,35 | 1.410.800 | 40,79 | 39,68 | 39,72 | 00:00:00 | | 2012-09-10 | 40,70 | 958.400 | 41,56 | 40,54 | 40,76 | 00:00:00 | | 2012-09-11 | 41,12 | 1.193.800 | 41,12 | 39,93 | 40,50 | 00:00:00 | | 2012-09-12 | 42,66 | 1.808.300 | 43,10 | 41,01 | 41,24 | 00:00:00 | | 2012-09-13 | 41,58 | 1.004.800 | 42,65 | 41,38 | 42,59 | 00:00:00 | | 2012-09-14 | 43,08 | 1.628.600 | 43,83 | 42,60 | 42,78 | 00:00:00 | | 2012-09-17 | 42,24 | 865.500 | 42,97 | 42,05 | 42,90 | 00:00:00 | | 2012-09-18 | 41,63 | 1.123.400 | 42,12 | 40,94 | 42,03 | 00:00:00 | | 2012-09-19 | 42,40 | 1.116.800 | 42,65 | 41,78 | 41,90 | 00:00:00 | | 2012-09-20 | 43,01 | 1.112.000 | 43,20 | 41,75 | 41,99 | 00:00:00 | | 2012-09-21 | 42,67 | 1.739.200 | 43,47 | 42,63 | 43,30 | 00:00:00 | | 2012-09-24 | 41,83 | 935.500 | 42,57 | 41,44 | 42,35 | 00:00:00 | | 2012-09-25 | 43,00 | 1.130.500 | 43,25 | 41,76 | 41,76 | 00:00:00 | | 2012-09-26 | 41,44 | 1.016.500 | 42,40 | 41,40 | 42,33 | 00:00:00 | | 2012-09-27 | 42,60 | 1.251.100 | 42,72 | 41,87 | 41,99 | 00:00:00 | | 2012-09-28 | 41,91 | 1.476.400 | 43,10 | 41,87 | 42,95 | 00:00:00 | | 2012-10-01 | 42,83 | 794.700 | 43,02 | 41,94 | 41,98 | 00:00:00 | | 2012-10-02 | 42,90 | 762.400 | 43,04 | 42,18 | 42,53 | 00:00:00 | | 2012-10-03 | 42,95 | 680.500 | 43,03 | 42,42 | 42,42 | 00:00:00 | | 2012-10-04 | 43,06 | 789.400 | 43,17 | 42,47 | 43,05 | 00:00:00 | | 2012-10-05 | 43,85 | 886.900 | 43,97 | 43,01 | 43,12 | 00:00:00 | | 2012-10-08 | 42,94 | 773.300 | 43,49 | 42,69 | 43,34 | 00:00:00 | | 2012-10-09 | 43,10 | 1.139.700 | 43,88 | 42,71 | 42,95 | 00:00:00 | | 2012-10-10 | 42,80 | 816.100 | 43,08 | 42,24 | 42,91 | 00:00:00 | | 2012-10-11 | 43,09 | 679.900 | 43,34 | 42,54 | 42,63 | 00:00:00 | | 2012-10-12 | 43,12 | 666.900 | 43,50 | 42,91 | 43,05 | 00:00:00 | | 2012-10-15 | 43,62 | 883.300 | 43,74 | 42,83 | 42,96 | 00:00:00 | | 2012-10-16 | 44,94 | 1.309.900 | 44,98 | 43,83 | 43,83 | 00:00:00 | | 2012-10-17 | 45,40 | 1.047.000 | 45,58 | 44,89 | 45,00 | 00:00:00 | | 2012-10-18 | 45,48 | 984.800 | 46,00 | 45,32 | 45,33 | 00:00:00 | | 2012-10-19 | 46,00 | 1.094.200 | 46,06 | 45,22 | 45,30 | 00:00:00 | | 2012-10-22 | 44,81 | 944.100 | 45,83 | 44,79 | 45,62 | 00:00:00 | | 2012-10-23 | 43,84 | 1.602.100 | 45,83 | 43,66 | 45,50 | 00:00:00 | | 2012-10-24 | 44,53 | 868.200 | 44,53 | 43,77 | 43,99 | 00:00:00 | | 2012-10-25 | 45,17 | 846.800 | 45,55 | 44,53 | 44,66 | 00:00:00 | | 2012-10-26 | 45,12 | 793.100 | 45,22 | 44,22 | 44,91 | 00:00:00 | | 2012-10-29 | 44,76 | 427.500 | 45,07 | 44,35 | 44,88 | 00:00:00 | | 2012-10-30 | 44,90 | 671.800 | 45,30 | 44,57 | 44,57 | 00:00:00 | | 2012-10-31 | 45,18 | 654.000 | 45,70 | 44,94 | 45,05 | 00:00:00 | | 2012-11-01 | 46,03 | 798.100 | 46,03 | 44,82 | 45,01 | 00:00:00 | | 2012-11-02 | 46,45 | 842.300 | 46,83 | 45,94 | 46,03 | 00:00:00 | | 2012-11-05 | 46,31 | 542.400 | 46,57 | 45,90 | 46,13 | 00:00:00 | | 2012-11-06 | 46,60 | 569.000 | 46,95 | 46,32 | 46,39 | 00:00:00 | | 2012-11-07 | 45,98 | 1.294.900 | 47,13 | 45,74 | 47,00 | 00:00:00 | | 2012-11-08 | 45,74 | 1.107.100 | 46,68 | 45,47 | 46,16 | 00:00:00 | | 2012-11-09 | 46,49 | 1.539.500 | 46,90 | 44,46 | 45,00 | 00:00:00 | | 2012-11-12 | 45,60 | 929.200 | 46,63 | 45,38 | 46,47 | 00:00:00 | | 2012-11-13 | 45,99 | 748.300 | 46,13 | 45,22 | 45,22 | 00:00:00 | | 2012-11-14 | 45,76 | 721.100 | 46,12 | 45,55 | 45,69 | 00:00:00 | | 2012-11-15 | 45,62 | 826.200 | 45,77 | 45,21 | 45,40 | 00:00:00 | | 2012-11-16 | 44,67 | 912.300 | 45,82 | 44,67 | 45,37 | 00:00:00 | | 2012-11-19 | 46,01 | 718.200 | 46,16 | 44,42 | 45,11 | 00:00:00 | | 2012-11-20 | 46,24 | 623.100 | 46,38 | 45,59 | 45,85 | 00:00:00 | | 2012-11-21 | 43,90 | 2.057.200 | 45,70 | 43,78 | 45,70 | 00:00:00 | | 2012-11-22 | 43,85 | 932.400 | 44,34 | 43,31 | 44,15 | 00:00:00 | | 2012-11-23 | 44,67 | 694.800 | 44,73 | 43,84 | 44,05 | 00:00:00 | | 2012-11-26 | 43,60 | 784.900 | 44,01 | 43,32 | 44,01 | 00:00:00 | | 2012-11-27 | 43,76 | 598.900 | 44,36 | 43,47 | 43,94 | 00:00:00 | | 2012-11-28 | 42,99 | 1.001.900 | 43,26 | 42,29 | 43,19 | 00:00:00 | | 2012-11-29 | 44,40 | 953.900 | 44,40 | 43,22 | 43,24 | 00:00:00 | | 2012-11-30 | 44,67 | 868.200 | 44,79 | 44,01 | 44,18 | 00:00:00 | | 2012-12-03 | 44,22 | 703.300 | 45,28 | 44,22 | 44,67 | 00:00:00 | | 2012-12-04 | 44,44 | 491.500 | 44,60 | 43,95 | 44,04 | 00:00:00 | | 2012-12-05 | 44,74 | 680.400 | 44,94 | 44,39 | 44,61 | 00:00:00 | | 2012-12-06 | 45,53 | 902.300 | 45,87 | 45,00 | 45,00 | 00:00:00 | | 2012-12-07 | 45,60 | 835.000 | 45,96 | 45,25 | 45,47 | 00:00:00 | | 2012-12-10 | 45,98 | 592.200 | 45,98 | 45,17 | 45,40 | 00:00:00 | | 2012-12-11 | 46,14 | 732.100 | 46,29 | 45,80 | 46,00 | 00:00:00 | | 2012-12-12 | 46,10 | 565.500 | 46,40 | 45,78 | 46,15 | 00:00:00 | | 2012-12-13 | 45,57 | 840.300 | 45,99 | 45,12 | 45,72 | 00:00:00 | | 2012-12-14 | 46,15 | 653.200 | 46,43 | 45,94 | 46,10 | 00:00:00 | | 2012-12-17 | 46,26 | 447.300 | 46,38 | 45,74 | 46,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
