|
 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 | | 2012-12-17 | 46,26 | 447.300 | 46,38 | 45,74 | 46,03 | 00:00:00 | | 2012-12-18 | 46,67 | 681.300 | 46,84 | 46,33 | 46,33 | 00:00:00 | | 2012-12-19 | 48,08 | 1.173.600 | 48,08 | 47,05 | 47,06 | 00:00:00 | | 2012-12-20 | 48,31 | 836.000 | 48,45 | 47,72 | 47,72 | 00:00:00 | | 2012-12-21 | 47,70 | 1.033.700 | 48,24 | 47,44 | 48,15 | 00:00:00 | | 2012-12-24 | 47,66 | 145.900 | 48,06 | 47,65 | 47,68 | 00:00:00 | | 2012-12-25 | 47,66 | 0 | 47,66 | 47,66 | 47,66 | 00:00:00 | | 2012-12-26 | 47,66 | 0 | 47,66 | 47,66 | 47,66 | 00:00:00 | | 2012-12-27 | 48,07 | 360.500 | 48,21 | 47,60 | 47,65 | 00:00:00 | | 2012-12-28 | 47,83 | 399.200 | 48,38 | 47,66 | 48,22 | 00:00:00 | | 2012-12-31 | 48,23 | 177.800 | 48,37 | 47,50 | 47,51 | 00:00:00 | | 2013-01-01 | 48,23 | 0 | 48,23 | 48,23 | 48,23 | 00:00:00 | | 2013-01-02 | 49,44 | 898.900 | 49,69 | 48,85 | 48,85 | 00:00:00 | | 2013-01-03 | 49,04 | 422.400 | 49,53 | 49,01 | 49,48 | 00:00:00 | | 2013-01-04 | 48,83 | 477.400 | 48,96 | 48,25 | 48,80 | 00:00:00 | | 2013-01-07 | 48,56 | 493.900 | 48,92 | 48,28 | 48,71 | 00:00:00 | | 2013-01-08 | 48,54 | 333.200 | 49,13 | 48,42 | 48,45 | 00:00:00 | | 2013-01-09 | 48,35 | 678.700 | 48,81 | 48,26 | 48,47 | 00:00:00 | | 2013-01-10 | 48,50 | 895.400 | 49,15 | 48,24 | 48,54 | 00:00:00 | | 2013-01-11 | 47,86 | 663.000 | 48,72 | 47,76 | 48,53 | 00:00:00 | | 2013-01-14 | 48,05 | 530.000 | 48,80 | 48,01 | 48,15 | 00:00:00 | | 2013-01-15 | 46,65 | 1.154.200 | 47,97 | 46,51 | 47,94 | 00:00:00 | | 2013-01-16 | 47,56 | 912.800 | 47,76 | 46,74 | 46,74 | 00:00:00 | | 2013-01-17 | 47,97 | 705.100 | 48,16 | 47,30 | 47,46 | 00:00:00 | | 2013-01-18 | 47,44 | 750.300 | 48,22 | 47,42 | 48,22 | 00:00:00 | | 2013-01-21 | 48,08 | 490.000 | 48,15 | 47,60 | 47,76 | 00:00:00 | | 2013-01-22 | 47,10 | 586.800 | 48,11 | 47,02 | 48,10 | 00:00:00 | | 2013-01-23 | 46,12 | 1.239.400 | 47,16 | 46,02 | 47,02 | 00:00:00 | | 2013-01-24 | 46,23 | 891.300 | 46,33 | 45,80 | 46,15 | 00:00:00 | | 2013-01-25 | 46,87 | 1.105.800 | 47,21 | 45,19 | 45,61 | 00:00:00 | | 2013-01-28 | 45,77 | 956.500 | 46,86 | 45,77 | 46,86 | 00:00:00 | | 2013-01-29 | 45,18 | 1.109.700 | 45,93 | 44,78 | 45,87 | 00:00:00 | | 2013-01-30 | 44,37 | 1.257.900 | 45,40 | 44,31 | 45,18 | 00:00:00 | | 2013-01-31 | 45,03 | 1.166.700 | 45,36 | 44,40 | 44,43 | 00:00:00 | | 2013-02-01 | 45,82 | 1.078.000 | 46,00 | 44,87 | 44,87 | 00:00:00 | | 2013-02-04 | 44,10 | 969.800 | 45,93 | 43,94 | 45,91 | 00:00:00 | | 2013-02-05 | 44,22 | 947.800 | 44,67 | 43,97 | 43,98 | 00:00:00 | | 2013-02-06 | 44,60 | 968.700 | 45,58 | 43,81 | 44,22 | 00:00:00 | | 2013-02-07 | 44,59 | 1.069.600 | 45,25 | 44,44 | 44,61 | 00:00:00 | | 2013-02-08 | 44,33 | 462.500 | 44,79 | 44,16 | 44,53 | 00:00:00 | | 2013-02-11 | 44,15 | 598.600 | 44,84 | 43,91 | 44,31 | 00:00:00 | | 2013-02-12 | 44,38 | 614.200 | 44,55 | 43,92 | 43,96 | 00:00:00 | | 2013-02-13 | 45,87 | 1.381.400 | 46,27 | 44,97 | 45,20 | 00:00:00 | | 2013-02-14 | 45,58 | 624.600 | 46,10 | 45,32 | 45,89 | 00:00:00 | | 2013-02-15 | 45,65 | 687.400 | 45,85 | 44,90 | 45,25 | 00:00:00 | | 2013-02-18 | 45,83 | 536.400 | 45,99 | 45,55 | 45,73 | 00:00:00 | | 2013-02-19 | 46,72 | 1.066.000 | 46,84 | 45,62 | 45,70 | 00:00:00 | | 2013-02-20 | 49,26 | 2.482.700 | 50,20 | 48,10 | 48,10 | 00:00:00 | | 2013-02-21 | 48,30 | 1.362.900 | 49,62 | 48,24 | 49,00 | 00:00:00 | | 2013-02-22 | 49,13 | 1.188.500 | 49,37 | 48,60 | 48,68 | 00:00:00 | | 2013-02-25 | 49,70 | 1.325.600 | 50,70 | 49,32 | 49,99 | 00:00:00 | | 2013-02-26 | 49,72 | 1.396.100 | 50,22 | 47,77 | 47,92 | 00:00:00 | | 2013-02-27 | 51,45 | 1.460.500 | 51,49 | 49,93 | 49,99 | 00:00:00 | | 2013-02-28 | 51,64 | 1.034.100 | 52,17 | 51,27 | 51,49 | 00:00:00 | | 2013-03-01 | 51,79 | 858.300 | 52,14 | 51,35 | 51,41 | 00:00:00 | | 2013-03-04 | 51,22 | 638.200 | 51,65 | 50,85 | 51,25 | 00:00:00 | | 2013-03-05 | 51,89 | 649.400 | 52,05 | 51,41 | 51,63 | 00:00:00 | | 2013-03-06 | 53,40 | 958.200 | 53,44 | 51,90 | 52,10 | 00:00:00 | | 2013-03-07 | 54,22 | 774.100 | 54,30 | 53,40 | 53,45 | 00:00:00 | | 2013-03-08 | 54,70 | 693.800 | 54,79 | 54,18 | 54,30 | 00:00:00 | | 2013-03-11 | 54,78 | 468.000 | 54,90 | 54,32 | 54,63 | 00:00:00 | | 2013-03-12 | 54,18 | 554.900 | 54,90 | 54,18 | 54,77 | 00:00:00 | | 2013-03-13 | 53,72 | 514.700 | 54,24 | 53,61 | 54,13 | 00:00:00 | | 2013-03-14 | 54,86 | 653.200 | 54,86 | 53,85 | 53,85 | 00:00:00 | | 2013-03-15 | 54,14 | 969.500 | 55,00 | 54,14 | 55,00 | 00:00:00 | | 2013-03-18 | 54,06 | 896.500 | 54,20 | 53,11 | 53,47 | 00:00:00 | | 2013-03-19 | 53,24 | 631.600 | 54,04 | 53,12 | 53,90 | 00:00:00 | | 2013-03-20 | 55,11 | 887.500 | 55,11 | 53,30 | 53,30 | 00:00:00 | | 2013-03-21 | 54,39 | 740.200 | 54,81 | 53,67 | 54,77 | 00:00:00 | | 2013-03-22 | 53,12 | 601.600 | 54,16 | 53,04 | 54,02 | 00:00:00 | | 2013-03-25 | 51,32 | 1.062.500 | 54,11 | 51,32 | 53,75 | 00:00:00 | | 2013-03-26 | 52,47 | 1.005.200 | 52,56 | 50,52 | 51,30 | 00:00:00 | | 2013-03-27 | 52,08 | 688.700 | 52,75 | 51,44 | 52,72 | 00:00:00 | | 2013-03-28 | 51,83 | 540.700 | 52,55 | 51,58 | 51,91 | 00:00:00 | | 2013-03-29 | 51,83 | 0 | 51,83 | 51,83 | 51,83 | 00:00:00 | | 2013-04-01 | 51,83 | 0 | 51,83 | 51,83 | 51,83 | 00:00:00 | | 2013-04-02 | 52,36 | 631.200 | 52,72 | 51,51 | 51,66 | 00:00:00 | | 2013-04-03 | 50,95 | 623.500 | 52,32 | 50,95 | 51,97 | 00:00:00 | | 2013-04-04 | 50,14 | 1.028.000 | 51,67 | 50,13 | 50,99 | 00:00:00 | | 2013-04-05 | 48,15 | 1.295.400 | 50,51 | 48,04 | 50,24 | 00:00:00 | | 2013-04-08 | 48,58 | 604.100 | 48,90 | 48,44 | 48,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
