|
 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 | | 2013-04-08 | 48,58 | 604.100 | 48,90 | 48,44 | 48,54 | 00:00:00 | | 2013-04-09 | 48,18 | 574.100 | 49,10 | 48,07 | 49,00 | 00:00:00 | | 2013-04-10 | 49,47 | 891.500 | 49,73 | 48,13 | 48,41 | 00:00:00 | | 2013-04-11 | 49,83 | 762.300 | 49,89 | 49,18 | 49,18 | 00:00:00 | | 2013-04-12 | 48,94 | 822.300 | 50,31 | 48,55 | 49,72 | 00:00:00 | | 2013-04-15 | 47,95 | 746.300 | 49,26 | 47,75 | 49,00 | 00:00:00 | | 2013-04-16 | 47,32 | 1.067.000 | 47,82 | 46,58 | 47,74 | 00:00:00 | | 2013-04-17 | 46,65 | 1.380.500 | 47,83 | 46,21 | 47,83 | 00:00:00 | | 2013-04-18 | 45,69 | 877.200 | 46,90 | 45,66 | 46,72 | 00:00:00 | | 2013-04-19 | 46,32 | 977.600 | 47,23 | 46,10 | 46,45 | 00:00:00 | | 2013-04-22 | 45,67 | 752.200 | 46,79 | 45,47 | 46,53 | 00:00:00 | | 2013-04-23 | 47,68 | 967.200 | 47,76 | 45,66 | 45,67 | 00:00:00 | | 2013-04-24 | 47,72 | 1.041.800 | 48,08 | 46,82 | 47,55 | 00:00:00 | | 2013-04-25 | 49,04 | 1.014.400 | 49,55 | 47,87 | 47,90 | 00:00:00 | | 2013-04-26 | 47,48 | 1.418.200 | 49,50 | 47,14 | 49,49 | 00:00:00 | | 2013-04-29 | 47,69 | 701.100 | 48,03 | 47,23 | 47,56 | 00:00:00 | | 2013-04-30 | 49,06 | 943.700 | 49,18 | 47,98 | 47,98 | 00:00:00 | | 2013-05-01 | 49,06 | 0 | 49,06 | 49,06 | 49,06 | 00:00:00 | | 2013-05-02 | 48,94 | 852.500 | 49,43 | 48,48 | 49,06 | 00:00:00 | | 2013-05-03 | 49,74 | 616.500 | 50,06 | 48,79 | 49,01 | 00:00:00 | | 2013-05-06 | 48,88 | 457.600 | 49,70 | 48,60 | 49,70 | 00:00:00 | | 2013-05-07 | 51,04 | 1.677.300 | 52,09 | 47,62 | 47,85 | 00:00:00 | | 2013-05-08 | 53,26 | 1.096.200 | 53,35 | 50,76 | 51,04 | 00:00:00 | | 2013-05-09 | 52,80 | 391.100 | 52,99 | 52,51 | 52,92 | 00:00:00 | | 2013-05-10 | 53,00 | 535.300 | 53,32 | 52,54 | 52,63 | 00:00:00 | | 2013-05-13 | 52,59 | 476.500 | 53,14 | 52,17 | 52,82 | 00:00:00 | | 2013-05-14 | 53,33 | 420.200 | 53,33 | 52,17 | 52,82 | 00:00:00 | | 2013-05-15 | 53,86 | 452.900 | 53,95 | 53,22 | 53,34 | 00:00:00 | | 2013-05-16 | 54,05 | 480.200 | 54,19 | 53,54 | 53,75 | 00:00:00 | | 2013-05-17 | 54,21 | 649.900 | 54,49 | 53,50 | 53,65 | 00:00:00 | | 2013-05-20 | 53,87 | 258.300 | 54,46 | 53,52 | 54,10 | 00:00:00 | | 2013-05-21 | 54,54 | 551.400 | 54,95 | 53,54 | 53,79 | 00:00:00 | | 2013-05-22 | 54,46 | 656.900 | 54,96 | 53,86 | 54,00 | 00:00:00 | | 2013-05-23 | 53,73 | 871.700 | 53,92 | 52,56 | 53,28 | 00:00:00 | | 2013-05-24 | 53,19 | 442.500 | 54,16 | 53,09 | 53,96 | 00:00:00 | | 2013-05-27 | 54,29 | 262.400 | 54,33 | 53,46 | 53,47 | 00:00:00 | | 2013-05-28 | 55,03 | 717.400 | 55,47 | 54,41 | 54,41 | 00:00:00 | | 2013-05-29 | 54,88 | 779.100 | 54,96 | 54,04 | 54,34 | 00:00:00 | | 2013-05-30 | 56,02 | 790.800 | 56,48 | 54,44 | 54,48 | 00:00:00 | | 2013-05-31 | 55,35 | 824.200 | 56,00 | 54,67 | 56,00 | 00:00:00 | | 2013-06-03 | 55,08 | 501.600 | 55,85 | 54,60 | 54,95 | 00:00:00 | | 2013-06-04 | 54,96 | 438.100 | 55,53 | 54,51 | 55,25 | 00:00:00 | | 2013-06-05 | 53,26 | 724.000 | 54,82 | 53,00 | 54,50 | 00:00:00 | | 2013-06-06 | 52,53 | 593.200 | 53,42 | 52,37 | 53,00 | 00:00:00 | | 2013-06-07 | 53,60 | 742.400 | 53,60 | 52,01 | 52,65 | 00:00:00 | | 2013-06-10 | 53,42 | 384.800 | 53,66 | 53,09 | 53,35 | 00:00:00 | | 2013-06-11 | 51,92 | 848.700 | 53,48 | 51,48 | 53,30 | 00:00:00 | | 2013-06-12 | 50,57 | 829.500 | 52,31 | 50,31 | 51,91 | 00:00:00 | | 2013-06-13 | 50,22 | 875.700 | 50,34 | 49,22 | 49,88 | 00:00:00 | | 2013-06-14 | 50,22 | 572.400 | 51,10 | 49,87 | 51,10 | 00:00:00 | | 2013-06-17 | 50,49 | 619.000 | 51,00 | 50,00 | 50,37 | 00:00:00 | | 2013-06-18 | 50,48 | 473.600 | 50,88 | 49,87 | 50,19 | 00:00:00 | | 2013-06-19 | 49,74 | 555.900 | 50,54 | 49,67 | 50,54 | 00:00:00 | | 2013-06-20 | 47,77 | 1.130.500 | 49,21 | 47,74 | 49,21 | 00:00:00 | | 2013-06-21 | 46,28 | 1.456.200 | 48,59 | 46,28 | 47,81 | 00:00:00 | | 2013-06-24 | 47,18 | 1.487.800 | 47,59 | 45,63 | 46,51 | 00:00:00 | | 2013-06-25 | 48,00 | 1.121.000 | 48,98 | 47,65 | 48,02 | 00:00:00 | | 2013-06-26 | 48,50 | 1.176.400 | 48,70 | 47,41 | 48,01 | 00:00:00 | | 2013-06-27 | 48,22 | 856.600 | 48,51 | 47,63 | 48,50 | 00:00:00 | | 2013-06-28 | 47,24 | 1.043.900 | 48,62 | 47,24 | 48,23 | 00:00:00 | | 2013-07-01 | 47,40 | 764.200 | 47,99 | 46,85 | 47,70 | 00:00:00 | | 2013-07-02 | 46,36 | 648.000 | 46,49 | 45,82 | 46,48 | 00:00:00 | | 2013-07-03 | 45,52 | 1.011.000 | 46,01 | 45,01 | 46,00 | 00:00:00 | | 2013-07-04 | 47,86 | 1.683.100 | 47,96 | 45,64 | 45,98 | 00:00:00 | | 2013-07-05 | 46,66 | 1.115.700 | 47,83 | 46,54 | 47,83 | 00:00:00 | | 2013-07-08 | 47,50 | 807.500 | 48,42 | 47,03 | 47,32 | 00:00:00 | | 2013-07-09 | 47,82 | 802.000 | 48,41 | 47,51 | 47,58 | 00:00:00 | | 2013-07-10 | 46,93 | 589.700 | 48,26 | 46,64 | 47,86 | 00:00:00 | | 2013-07-11 | 47,05 | 1.052.400 | 47,90 | 46,44 | 47,81 | 00:00:00 | | 2013-07-12 | 47,25 | 831.300 | 47,35 | 46,53 | 47,22 | 00:00:00 | | 2013-07-15 | 47,99 | 686.900 | 48,09 | 47,39 | 47,40 | 00:00:00 | | 2013-07-16 | 47,00 | 701.200 | 48,12 | 46,84 | 47,92 | 00:00:00 | | 2013-07-17 | 46,54 | 715.200 | 47,37 | 46,02 | 47,27 | 00:00:00 | | 2013-07-18 | 46,02 | 1.218.300 | 46,50 | 45,59 | 46,49 | 00:00:00 | | 2013-07-19 | 47,30 | 1.147.300 | 47,36 | 45,55 | 45,69 | 00:00:00 | | 2013-07-22 | 47,64 | 562.700 | 47,85 | 47,00 | 47,33 | 00:00:00 | | 2013-07-23 | 47,69 | 603.500 | 48,04 | 47,62 | 47,78 | 00:00:00 | | 2013-07-24 | 48,99 | 903.500 | 48,99 | 47,16 | 47,76 | 00:00:00 | | 2013-07-25 | 49,31 | 1.039.100 | 49,74 | 48,38 | 48,56 | 00:00:00 | | 2013-07-26 | 50,02 | 1.538.100 | 51,17 | 48,53 | 49,11 | 00:00:00 | | 2013-07-29 | 48,95 | 955.500 | 50,24 | 48,71 | 50,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
