|
 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 | | 2014-03-10 | 55,35 | 595.200 | 55,97 | 54,71 | 55,61 | 00:00:00 | | 2014-03-11 | 55,00 | 636.800 | 55,81 | 54,92 | 55,50 | 00:00:00 | | 2014-03-12 | 54,63 | 445.600 | 54,95 | 53,95 | 54,68 | 00:00:00 | | 2014-03-13 | 53,83 | 673.300 | 54,67 | 53,80 | 54,64 | 00:00:00 | | 2014-03-14 | 52,31 | 1.101.100 | 53,05 | 51,72 | 52,50 | 00:00:00 | | 2014-03-17 | 52,84 | 522.100 | 52,99 | 52,05 | 52,16 | 00:00:00 | | 2014-03-18 | 52,86 | 477.600 | 53,65 | 52,28 | 52,80 | 00:00:00 | | 2014-03-19 | 53,13 | 706.400 | 53,58 | 52,22 | 53,14 | 00:00:00 | | 2014-03-20 | 53,60 | 621.500 | 53,63 | 52,57 | 52,63 | 00:00:00 | | 2014-03-21 | 54,51 | 1.227.900 | 54,79 | 53,54 | 53,83 | 00:00:00 | | 2014-03-24 | 53,90 | 688.600 | 54,59 | 53,58 | 54,31 | 00:00:00 | | 2014-03-25 | 54,65 | 730.800 | 54,85 | 54,05 | 54,05 | 00:00:00 | | 2014-03-26 | 55,75 | 636.500 | 55,88 | 54,69 | 54,81 | 00:00:00 | | 2014-03-27 | 55,86 | 731.400 | 55,87 | 55,02 | 55,45 | 00:00:00 | | 2014-03-28 | 56,51 | 553.100 | 56,59 | 55,76 | 55,93 | 00:00:00 | | 2014-03-31 | 56,70 | 789.200 | 57,09 | 56,56 | 56,60 | 00:00:00 | | 2014-04-01 | 58,18 | 1.085.100 | 58,23 | 56,73 | 56,88 | 00:00:00 | | 2014-04-02 | 57,99 | 1.472.000 | 58,75 | 57,96 | 58,18 | 00:00:00 | | 2014-04-03 | 58,85 | 1.070.500 | 58,85 | 57,47 | 57,86 | 00:00:00 | | 2014-04-04 | 64,09 | 6.261.500 | 64,58 | 58,72 | 58,72 | 00:00:00 | | 2014-04-07 | 65,74 | 6.698.800 | 67,54 | 64,00 | 65,80 | 00:00:00 | | 2014-04-08 | 65,79 | 3.060.800 | 66,37 | 63,99 | 66,00 | 00:00:00 | | 2014-04-09 | 66,31 | 1.291.300 | 66,75 | 65,60 | 65,80 | 00:00:00 | | 2014-04-10 | 66,18 | 1.549.600 | 66,82 | 65,42 | 65,43 | 00:00:00 | | 2014-04-11 | 65,49 | 1.260.300 | 65,73 | 64,63 | 65,44 | 00:00:00 | | 2014-04-14 | 65,91 | 1.386.200 | 65,91 | 63,73 | 64,42 | 00:00:00 | | 2014-04-15 | 65,25 | 1.429.300 | 65,95 | 64,39 | 65,80 | 00:00:00 | | 2014-04-16 | 66,11 | 799.400 | 66,17 | 65,36 | 65,80 | 00:00:00 | | 2014-04-17 | 65,86 | 1.324.100 | 66,82 | 65,70 | 66,20 | 00:00:00 | | 2014-04-18 | 65,86 | 0 | 65,86 | 65,86 | 65,86 | 00:00:00 | | 2014-04-21 | 65,86 | 0 | 65,86 | 65,86 | 65,86 | 00:00:00 | | 2014-04-22 | 66,73 | 756.800 | 67,00 | 65,75 | 65,86 | 00:00:00 | | 2014-04-23 | 66,85 | 526.700 | 66,95 | 66,27 | 66,30 | 00:00:00 | | 2014-04-24 | 66,24 | 571.900 | 67,33 | 66,19 | 66,90 | 00:00:00 | | 2014-04-25 | 65,41 | 619.100 | 66,35 | 65,18 | 66,09 | 00:00:00 | | 2014-04-28 | 65,73 | 610.200 | 66,23 | 65,42 | 65,51 | 00:00:00 | | 2014-04-29 | 67,19 | 581.600 | 67,39 | 65,88 | 65,88 | 00:00:00 | | 2014-04-30 | 65,85 | 692.000 | 67,06 | 65,45 | 66,84 | 00:00:00 | | 2014-05-01 | 65,85 | 0 | 65,85 | 65,85 | 65,85 | 00:00:00 | | 2014-05-02 | 65,53 | 589.200 | 66,24 | 65,22 | 65,85 | 00:00:00 | | 2014-05-05 | 65,95 | 438.400 | 65,95 | 64,32 | 65,12 | 00:00:00 | | 2014-05-06 | 63,86 | 789.200 | 66,20 | 63,72 | 66,08 | 00:00:00 | | 2014-05-07 | 62,89 | 782.300 | 63,63 | 62,63 | 63,60 | 00:00:00 | | 2014-05-08 | 63,41 | 757.400 | 63,82 | 62,42 | 63,16 | 00:00:00 | | 2014-05-09 | 63,09 | 713.400 | 63,57 | 62,88 | 63,04 | 00:00:00 | | 2014-05-12 | 64,94 | 802.300 | 65,15 | 62,77 | 63,07 | 00:00:00 | | 2014-05-13 | 64,64 | 484.200 | 65,32 | 64,40 | 64,92 | 00:00:00 | | 2014-05-14 | 64,09 | 551.400 | 64,93 | 63,63 | 64,92 | 00:00:00 | | 2014-05-15 | 62,91 | 460.500 | 64,16 | 62,91 | 64,00 | 00:00:00 | | 2014-05-16 | 62,86 | 606.500 | 63,34 | 62,18 | 62,84 | 00:00:00 | | 2014-05-19 | 63,08 | 473.900 | 63,57 | 62,38 | 62,74 | 00:00:00 | | 2014-05-20 | 63,19 | 553.700 | 63,83 | 63,19 | 63,32 | 00:00:00 | | 2014-05-21 | 63,63 | 328.100 | 63,72 | 63,03 | 63,29 | 00:00:00 | | 2014-05-22 | 64,34 | 630.700 | 64,40 | 63,43 | 63,70 | 00:00:00 | | 2014-05-23 | 64,01 | 568.600 | 64,44 | 63,66 | 64,40 | 00:00:00 | | 2014-05-26 | 64,53 | 240.400 | 64,53 | 64,01 | 64,17 | 00:00:00 | | 2014-05-27 | 64,13 | 456.800 | 64,69 | 64,03 | 64,35 | 00:00:00 | | 2014-05-28 | 64,17 | 392.200 | 64,69 | 63,96 | 64,39 | 00:00:00 | | 2014-05-29 | 63,95 | 229.400 | 64,34 | 63,90 | 64,34 | 00:00:00 | | 2014-05-30 | 63,37 | 824.800 | 64,00 | 62,82 | 64,00 | 00:00:00 | | 2014-06-02 | 63,62 | 388.100 | 63,81 | 63,30 | 63,70 | 00:00:00 | | 2014-06-03 | 63,01 | 349.000 | 63,67 | 63,01 | 63,59 | 00:00:00 | | 2014-06-04 | 65,00 | 1.063.000 | 65,31 | 62,80 | 63,00 | 00:00:00 | | 2014-06-05 | 66,49 | 825.100 | 66,82 | 64,78 | 64,78 | 00:00:00 | | 2014-06-06 | 67,40 | 670.200 | 67,40 | 66,50 | 66,50 | 00:00:00 | | 2014-06-09 | 67,13 | 256.900 | 67,94 | 66,93 | 67,39 | 00:00:00 | | 2014-06-10 | 66,92 | 397.500 | 67,26 | 66,71 | 66,88 | 00:00:00 | | 2014-06-11 | 67,21 | 474.300 | 67,21 | 66,20 | 66,85 | 00:00:00 | | 2014-06-12 | 66,98 | 441.100 | 67,58 | 66,88 | 67,19 | 00:00:00 | | 2014-06-13 | 66,12 | 609.800 | 66,97 | 65,89 | 66,96 | 00:00:00 | | 2014-06-16 | 65,80 | 404.200 | 66,33 | 65,77 | 65,90 | 00:00:00 | | 2014-06-17 | 65,31 | 563.400 | 66,17 | 64,91 | 65,72 | 00:00:00 | | 2014-06-18 | 65,54 | 313.100 | 65,75 | 65,21 | 65,33 | 00:00:00 | | 2014-06-19 | 65,66 | 356.900 | 66,78 | 65,57 | 66,60 | 00:00:00 | | 2014-06-20 | 64,63 | 986.500 | 65,74 | 64,63 | 65,32 | 00:00:00 | | 2014-06-23 | 64,27 | 392.100 | 64,80 | 63,98 | 64,27 | 00:00:00 | | 2014-06-24 | 64,20 | 343.000 | 64,61 | 63,61 | 64,31 | 00:00:00 | | 2014-06-25 | 63,02 | 694.400 | 63,96 | 62,40 | 63,81 | 00:00:00 | | 2014-06-26 | 63,18 | 476.500 | 64,17 | 62,67 | 63,56 | 00:00:00 | | 2014-06-27 | 63,75 | 292.500 | 63,89 | 63,02 | 63,16 | 00:00:00 | | 2014-06-30 | 63,40 | 516.700 | 64,00 | 62,79 | 63,67 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
