|
 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 | | 2013-07-29 | 48,95 | 955.500 | 50,24 | 48,71 | 50,00 | 00:00:00 | | 2013-07-30 | 48,67 | 784.800 | 49,31 | 48,47 | 49,02 | 00:00:00 | | 2013-07-31 | 48,07 | 870.100 | 48,95 | 48,07 | 48,65 | 00:00:00 | | 2013-08-01 | 49,30 | 912.300 | 49,48 | 48,30 | 48,40 | 00:00:00 | | 2013-08-02 | 49,60 | 565.800 | 49,65 | 48,92 | 49,52 | 00:00:00 | | 2013-08-05 | 49,87 | 408.100 | 49,99 | 49,47 | 49,60 | 00:00:00 | | 2013-08-06 | 49,05 | 617.700 | 49,71 | 48,74 | 49,68 | 00:00:00 | | 2013-08-07 | 48,49 | 572.900 | 49,06 | 48,20 | 48,89 | 00:00:00 | | 2013-08-08 | 48,97 | 583.200 | 48,97 | 48,24 | 48,43 | 00:00:00 | | 2013-08-09 | 48,89 | 689.100 | 49,24 | 48,51 | 48,96 | 00:00:00 | | 2013-08-12 | 48,59 | 855.700 | 49,31 | 47,96 | 48,82 | 00:00:00 | | 2013-08-13 | 49,12 | 600.500 | 49,12 | 48,61 | 48,67 | 00:00:00 | | 2013-08-14 | 50,17 | 810.000 | 50,58 | 49,15 | 49,40 | 00:00:00 | | 2013-08-15 | 49,10 | 814.800 | 50,02 | 48,64 | 50,00 | 00:00:00 | | 2013-08-16 | 49,31 | 554.800 | 49,45 | 48,63 | 49,19 | 00:00:00 | | 2013-08-19 | 47,25 | 1.270.800 | 49,25 | 47,13 | 49,22 | 00:00:00 | | 2013-08-20 | 46,44 | 1.432.300 | 47,22 | 45,00 | 47,16 | 00:00:00 | | 2013-08-21 | 46,32 | 731.200 | 46,80 | 45,97 | 46,45 | 00:00:00 | | 2013-08-22 | 47,84 | 1.056.500 | 48,24 | 46,31 | 46,32 | 00:00:00 | | 2013-08-23 | 48,41 | 1.063.000 | 48,60 | 47,25 | 47,80 | 00:00:00 | | 2013-08-26 | 48,08 | 333.900 | 48,60 | 47,74 | 48,49 | 00:00:00 | | 2013-08-27 | 46,38 | 899.200 | 48,00 | 46,14 | 47,95 | 00:00:00 | | 2013-08-28 | 45,55 | 961.100 | 46,37 | 45,26 | 46,14 | 00:00:00 | | 2013-08-29 | 46,74 | 912.000 | 46,94 | 45,68 | 45,80 | 00:00:00 | | 2013-08-30 | 46,20 | 832.800 | 46,78 | 45,93 | 46,68 | 00:00:00 | | 2013-09-02 | 46,42 | 457.600 | 46,94 | 46,38 | 46,50 | 00:00:00 | | 2013-09-03 | 46,63 | 867.700 | 46,96 | 45,60 | 46,33 | 00:00:00 | | 2013-09-04 | 47,12 | 811.500 | 47,17 | 46,11 | 46,71 | 00:00:00 | | 2013-09-05 | 48,17 | 1.112.500 | 48,21 | 47,40 | 47,43 | 00:00:00 | | 2013-09-06 | 49,35 | 1.174.600 | 49,35 | 47,80 | 48,10 | 00:00:00 | | 2013-09-09 | 49,88 | 744.600 | 49,90 | 48,99 | 49,15 | 00:00:00 | | 2013-09-10 | 51,25 | 938.700 | 51,32 | 49,96 | 50,10 | 00:00:00 | | 2013-09-11 | 51,23 | 675.100 | 51,39 | 50,84 | 51,11 | 00:00:00 | | 2013-09-12 | 51,31 | 510.300 | 51,47 | 50,90 | 51,00 | 00:00:00 | | 2013-09-13 | 51,29 | 502.300 | 51,46 | 50,90 | 51,00 | 00:00:00 | | 2013-09-16 | 52,66 | 844.600 | 52,76 | 51,55 | 51,55 | 00:00:00 | | 2013-09-17 | 52,55 | 587.500 | 52,86 | 52,35 | 52,76 | 00:00:00 | | 2013-09-18 | 52,39 | 615.700 | 52,60 | 51,56 | 52,14 | 00:00:00 | | 2013-09-19 | 52,22 | 1.067.200 | 53,89 | 52,17 | 53,89 | 00:00:00 | | 2013-09-20 | 52,97 | 1.006.000 | 52,98 | 51,60 | 51,92 | 00:00:00 | | 2013-09-23 | 52,60 | 563.500 | 53,51 | 52,46 | 52,88 | 00:00:00 | | 2013-09-24 | 52,60 | 544.400 | 52,68 | 52,10 | 52,52 | 00:00:00 | | 2013-09-25 | 52,36 | 485.600 | 52,80 | 52,01 | 52,52 | 00:00:00 | | 2013-09-26 | 52,72 | 541.900 | 52,73 | 51,77 | 52,29 | 00:00:00 | | 2013-09-27 | 52,13 | 527.300 | 52,98 | 51,85 | 52,71 | 00:00:00 | | 2013-09-30 | 51,49 | 991.900 | 51,64 | 50,82 | 51,40 | 00:00:00 | | 2013-10-01 | 52,58 | 710.000 | 52,61 | 51,60 | 51,60 | 00:00:00 | | 2013-10-02 | 51,87 | 533.600 | 52,40 | 51,65 | 52,26 | 00:00:00 | | 2013-10-03 | 51,60 | 454.800 | 52,13 | 51,46 | 51,99 | 00:00:00 | | 2013-10-04 | 51,78 | 540.500 | 52,13 | 51,00 | 51,53 | 00:00:00 | | 2013-10-07 | 51,57 | 477.600 | 51,66 | 50,55 | 51,50 | 00:00:00 | | 2013-10-08 | 50,26 | 854.300 | 51,49 | 50,12 | 51,49 | 00:00:00 | | 2013-10-09 | 48,22 | 1.721.000 | 49,80 | 48,01 | 49,80 | 00:00:00 | | 2013-10-10 | 49,27 | 971.800 | 49,57 | 47,70 | 48,38 | 00:00:00 | | 2013-10-11 | 49,63 | 537.300 | 49,77 | 48,99 | 49,45 | 00:00:00 | | 2013-10-14 | 49,66 | 463.600 | 49,75 | 48,87 | 49,12 | 00:00:00 | | 2013-10-15 | 49,83 | 613.700 | 50,05 | 49,31 | 49,62 | 00:00:00 | | 2013-10-16 | 49,75 | 488.900 | 49,84 | 49,41 | 49,56 | 00:00:00 | | 2013-10-17 | 49,13 | 539.700 | 49,53 | 48,83 | 49,53 | 00:00:00 | | 2013-10-18 | 50,40 | 1.397.900 | 50,40 | 48,10 | 48,45 | 00:00:00 | | 2013-10-21 | 51,04 | 725.800 | 51,36 | 50,08 | 50,18 | 00:00:00 | | 2013-10-22 | 51,88 | 798.600 | 52,27 | 50,74 | 50,74 | 00:00:00 | | 2013-10-23 | 51,49 | 545.900 | 52,01 | 51,21 | 51,56 | 00:00:00 | | 2013-10-24 | 50,77 | 865.500 | 51,75 | 50,75 | 51,57 | 00:00:00 | | 2013-10-25 | 50,26 | 859.700 | 50,85 | 49,94 | 50,75 | 00:00:00 | | 2013-10-28 | 50,30 | 538.900 | 50,60 | 49,96 | 50,33 | 00:00:00 | | 2013-10-29 | 51,17 | 739.300 | 51,28 | 50,17 | 50,28 | 00:00:00 | | 2013-10-30 | 51,06 | 408.500 | 51,45 | 50,66 | 51,09 | 00:00:00 | | 2013-10-31 | 50,98 | 557.500 | 51,25 | 50,56 | 50,84 | 00:00:00 | | 2013-11-01 | 50,86 | 408.900 | 51,15 | 50,42 | 50,98 | 00:00:00 | | 2013-11-04 | 53,34 | 1.120.400 | 53,34 | 51,00 | 51,00 | 00:00:00 | | 2013-11-05 | 53,50 | 1.241.700 | 53,64 | 52,33 | 52,87 | 00:00:00 | | 2013-11-06 | 53,65 | 1.821.000 | 55,20 | 52,59 | 54,60 | 00:00:00 | | 2013-11-07 | 52,11 | 1.350.600 | 53,60 | 52,02 | 53,33 | 00:00:00 | | 2013-11-08 | 51,62 | 688.500 | 51,88 | 51,24 | 51,53 | 00:00:00 | | 2013-11-11 | 52,36 | 546.800 | 52,60 | 51,51 | 51,83 | 00:00:00 | | 2013-11-12 | 51,82 | 631.700 | 52,69 | 51,72 | 52,45 | 00:00:00 | | 2013-11-13 | 51,80 | 574.700 | 52,00 | 51,43 | 51,76 | 00:00:00 | | 2013-11-14 | 52,57 | 540.700 | 52,93 | 52,22 | 52,30 | 00:00:00 | | 2013-11-15 | 52,96 | 600.500 | 53,05 | 52,17 | 52,59 | 00:00:00 | | 2013-11-18 | 52,67 | 392.500 | 53,15 | 52,21 | 52,88 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
