|
 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 | | 2013-11-18 | 52,67 | 392.500 | 53,15 | 52,21 | 52,88 | 00:00:00 | | 2013-11-19 | 52,09 | 493.100 | 52,58 | 51,60 | 52,58 | 00:00:00 | | 2013-11-20 | 53,16 | 627.100 | 53,31 | 51,83 | 52,05 | 00:00:00 | | 2013-11-21 | 52,62 | 511.700 | 52,82 | 52,17 | 52,78 | 00:00:00 | | 2013-11-22 | 52,47 | 444.400 | 52,98 | 52,25 | 52,97 | 00:00:00 | | 2013-11-25 | 52,58 | 428.000 | 52,68 | 52,12 | 52,51 | 00:00:00 | | 2013-11-26 | 52,60 | 400.500 | 52,94 | 52,46 | 52,49 | 00:00:00 | | 2013-11-27 | 52,58 | 427.300 | 52,88 | 52,49 | 52,82 | 00:00:00 | | 2013-11-28 | 52,55 | 190.900 | 52,85 | 52,46 | 52,59 | 00:00:00 | | 2013-11-29 | 52,26 | 467.000 | 52,54 | 52,15 | 52,54 | 00:00:00 | | 2013-12-02 | 51,61 | 494.700 | 52,44 | 51,61 | 52,27 | 00:00:00 | | 2013-12-03 | 50,24 | 676.200 | 51,45 | 50,24 | 51,41 | 00:00:00 | | 2013-12-04 | 49,89 | 606.100 | 50,58 | 49,47 | 50,35 | 00:00:00 | | 2013-12-05 | 49,26 | 680.600 | 50,22 | 49,24 | 49,59 | 00:00:00 | | 2013-12-06 | 50,05 | 363.100 | 50,45 | 49,22 | 49,42 | 00:00:00 | | 2013-12-09 | 49,67 | 343.300 | 50,20 | 49,44 | 50,15 | 00:00:00 | | 2013-12-10 | 49,36 | 361.900 | 50,03 | 49,36 | 49,52 | 00:00:00 | | 2013-12-11 | 50,35 | 820.200 | 51,01 | 49,30 | 49,30 | 00:00:00 | | 2013-12-12 | 50,87 | 893.400 | 51,20 | 49,75 | 50,11 | 00:00:00 | | 2013-12-13 | 50,41 | 529.500 | 51,14 | 50,39 | 50,84 | 00:00:00 | | 2013-12-16 | 51,87 | 680.600 | 52,08 | 50,33 | 50,40 | 00:00:00 | | 2013-12-17 | 50,58 | 588.300 | 51,74 | 50,45 | 51,46 | 00:00:00 | | 2013-12-18 | 51,21 | 561.300 | 51,30 | 50,74 | 50,89 | 00:00:00 | | 2013-12-19 | 52,61 | 853.300 | 52,61 | 51,63 | 51,63 | 00:00:00 | | 2013-12-20 | 53,64 | 1.146.200 | 53,84 | 52,23 | 52,66 | 00:00:00 | | 2013-12-23 | 53,79 | 296.800 | 53,87 | 53,35 | 53,74 | 00:00:00 | | 2013-12-24 | 54,20 | 96.200 | 54,49 | 53,84 | 53,84 | 00:00:00 | | 2013-12-25 | 54,20 | 0 | 54,20 | 54,20 | 54,20 | 00:00:00 | | 2013-12-26 | 54,20 | 0 | 54,20 | 54,20 | 54,20 | 00:00:00 | | 2013-12-27 | 54,26 | 421.800 | 54,94 | 54,10 | 54,41 | 00:00:00 | | 2013-12-30 | 54,19 | 305.800 | 54,71 | 54,11 | 54,33 | 00:00:00 | | 2013-12-31 | 54,47 | 110.100 | 54,70 | 54,10 | 54,10 | 00:00:00 | | 2014-01-01 | 54,47 | 0 | 54,47 | 54,47 | 54,47 | 00:00:00 | | 2014-01-02 | 53,67 | 563.600 | 54,65 | 53,48 | 54,65 | 00:00:00 | | 2014-01-03 | 53,93 | 368.700 | 54,23 | 53,24 | 53,74 | 00:00:00 | | 2014-01-06 | 53,92 | 401.700 | 54,27 | 53,51 | 53,80 | 00:00:00 | | 2014-01-07 | 54,37 | 454.200 | 54,57 | 53,62 | 54,01 | 00:00:00 | | 2014-01-08 | 54,67 | 532.300 | 54,84 | 54,07 | 54,47 | 00:00:00 | | 2014-01-09 | 53,66 | 592.700 | 54,84 | 53,54 | 54,59 | 00:00:00 | | 2014-01-10 | 54,16 | 746.100 | 54,83 | 53,56 | 53,90 | 00:00:00 | | 2014-01-13 | 56,12 | 924.100 | 56,18 | 54,05 | 54,36 | 00:00:00 | | 2014-01-14 | 56,07 | 1.025.000 | 56,10 | 54,97 | 55,36 | 00:00:00 | | 2014-01-15 | 56,80 | 943.100 | 57,34 | 56,10 | 56,15 | 00:00:00 | | 2014-01-16 | 57,20 | 606.300 | 57,24 | 56,55 | 56,90 | 00:00:00 | | 2014-01-17 | 57,25 | 691.600 | 57,50 | 56,82 | 57,20 | 00:00:00 | | 2014-01-20 | 56,86 | 412.700 | 57,26 | 56,51 | 57,00 | 00:00:00 | | 2014-01-21 | 56,64 | 476.600 | 56,94 | 56,43 | 56,85 | 00:00:00 | | 2014-01-22 | 55,54 | 1.179.700 | 56,13 | 54,55 | 54,71 | 00:00:00 | | 2014-01-23 | 55,78 | 664.000 | 56,33 | 55,20 | 55,37 | 00:00:00 | | 2014-01-24 | 53,06 | 1.083.000 | 55,79 | 52,82 | 55,74 | 00:00:00 | | 2014-01-27 | 53,36 | 873.200 | 53,61 | 52,60 | 52,97 | 00:00:00 | | 2014-01-28 | 53,27 | 615.100 | 53,50 | 52,73 | 53,31 | 00:00:00 | | 2014-01-29 | 54,10 | 1.332.600 | 55,52 | 52,99 | 54,25 | 00:00:00 | | 2014-01-30 | 54,01 | 760.400 | 54,35 | 53,27 | 54,01 | 00:00:00 | | 2014-01-31 | 53,26 | 1.047.000 | 53,97 | 52,55 | 53,71 | 00:00:00 | | 2014-02-03 | 51,14 | 1.177.100 | 53,59 | 51,05 | 53,16 | 00:00:00 | | 2014-02-04 | 52,04 | 1.109.600 | 52,20 | 50,55 | 51,05 | 00:00:00 | | 2014-02-05 | 51,01 | 1.569.900 | 51,48 | 50,62 | 51,25 | 00:00:00 | | 2014-02-06 | 51,94 | 1.245.300 | 52,10 | 50,94 | 51,18 | 00:00:00 | | 2014-02-07 | 52,27 | 860.000 | 52,55 | 51,58 | 52,18 | 00:00:00 | | 2014-02-10 | 52,60 | 679.600 | 52,79 | 52,06 | 52,29 | 00:00:00 | | 2014-02-11 | 53,02 | 817.400 | 53,20 | 52,52 | 52,89 | 00:00:00 | | 2014-02-12 | 54,06 | 604.700 | 54,42 | 53,02 | 53,13 | 00:00:00 | | 2014-02-13 | 54,02 | 702.100 | 54,31 | 53,50 | 53,94 | 00:00:00 | | 2014-02-14 | 54,36 | 421.500 | 54,61 | 54,03 | 54,16 | 00:00:00 | | 2014-02-17 | 54,41 | 331.400 | 54,90 | 54,36 | 54,50 | 00:00:00 | | 2014-02-18 | 52,60 | 1.067.900 | 53,58 | 52,29 | 53,55 | 00:00:00 | | 2014-02-19 | 54,30 | 1.514.800 | 55,29 | 53,40 | 53,50 | 00:00:00 | | 2014-02-20 | 54,01 | 877.600 | 54,05 | 52,48 | 53,39 | 00:00:00 | | 2014-02-21 | 54,21 | 650.700 | 54,40 | 53,90 | 54,25 | 00:00:00 | | 2014-02-24 | 54,41 | 514.500 | 54,50 | 54,00 | 54,34 | 00:00:00 | | 2014-02-25 | 54,73 | 604.600 | 54,85 | 54,05 | 54,36 | 00:00:00 | | 2014-02-26 | 54,40 | 470.200 | 54,96 | 54,03 | 54,70 | 00:00:00 | | 2014-02-27 | 54,17 | 451.000 | 54,53 | 53,42 | 54,29 | 00:00:00 | | 2014-02-28 | 54,47 | 533.300 | 54,73 | 53,90 | 54,19 | 00:00:00 | | 2014-03-03 | 52,90 | 668.000 | 53,56 | 52,49 | 53,56 | 00:00:00 | | 2014-03-04 | 54,19 | 686.200 | 54,35 | 53,41 | 53,54 | 00:00:00 | | 2014-03-05 | 54,24 | 582.500 | 54,52 | 53,36 | 53,96 | 00:00:00 | | 2014-03-06 | 56,33 | 1.215.600 | 56,50 | 54,47 | 54,51 | 00:00:00 | | 2014-03-07 | 55,90 | 678.900 | 56,98 | 55,81 | 56,22 | 00:00:00 | | 2014-03-10 | 55,35 | 595.200 | 55,97 | 54,71 | 55,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
