|
 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 | | 2014-06-30 | 63,40 | 516.700 | 64,00 | 62,79 | 63,67 | 00:00:00 | | 2014-07-01 | 64,03 | 527.800 | 64,03 | 62,42 | 62,69 | 00:00:00 | | 2014-07-02 | 64,50 | 566.600 | 64,61 | 63,52 | 63,90 | 00:00:00 | | 2014-07-03 | 66,18 | 615.300 | 66,49 | 64,48 | 64,62 | 00:00:00 | | 2014-07-04 | 65,18 | 339.200 | 66,19 | 65,18 | 66,18 | 00:00:00 | | 2014-07-07 | 64,68 | 341.600 | 65,40 | 64,48 | 64,62 | 00:00:00 | | 2014-07-08 | 63,79 | 439.300 | 64,80 | 63,79 | 64,80 | 00:00:00 | | 2014-07-09 | 63,40 | 528.300 | 64,03 | 63,01 | 63,89 | 00:00:00 | | 2014-07-10 | 63,51 | 613.800 | 63,70 | 62,37 | 63,27 | 00:00:00 | | 2014-07-11 | 62,77 | 496.300 | 63,79 | 62,57 | 63,38 | 00:00:00 | | 2014-07-14 | 63,68 | 294.100 | 63,91 | 62,95 | 63,11 | 00:00:00 | | 2014-07-15 | 62,76 | 523.100 | 63,96 | 62,51 | 63,68 | 00:00:00 | | 2014-07-16 | 62,80 | 375.700 | 63,58 | 62,69 | 62,82 | 00:00:00 | | 2014-07-17 | 61,92 | 370.600 | 62,82 | 61,63 | 62,55 | 00:00:00 | | 2014-07-18 | 61,15 | 997.600 | 61,82 | 60,91 | 61,60 | 00:00:00 | | 2014-07-21 | 60,13 | 548.400 | 60,96 | 60,11 | 60,96 | 00:00:00 | | 2014-07-22 | 61,40 | 625.300 | 61,57 | 60,50 | 60,57 | 00:00:00 | | 2014-07-23 | 61,15 | 473.500 | 61,78 | 61,12 | 61,23 | 00:00:00 | | 2014-07-24 | 61,86 | 465.500 | 62,14 | 60,86 | 61,05 | 00:00:00 | | 2014-07-25 | 61,20 | 428.700 | 62,39 | 60,51 | 60,51 | 00:00:00 | | 2014-07-28 | 61,57 | 357.200 | 61,63 | 60,90 | 61,49 | 00:00:00 | | 2014-07-29 | 61,25 | 308.400 | 61,79 | 60,97 | 61,57 | 00:00:00 | | 2014-07-30 | 58,54 | 1.136.000 | 60,83 | 58,47 | 60,83 | 00:00:00 | | 2014-07-31 | 58,09 | 789.400 | 58,75 | 57,88 | 58,64 | 00:00:00 | | 2014-08-01 | 57,03 | 651.600 | 58,00 | 56,45 | 57,90 | 00:00:00 | | 2014-08-04 | 57,43 | 643.900 | 58,03 | 57,30 | 57,30 | 00:00:00 | | 2014-08-05 | 56,58 | 653.500 | 57,66 | 56,56 | 57,63 | 00:00:00 | | 2014-08-06 | 55,65 | 625.400 | 56,32 | 55,13 | 56,31 | 00:00:00 | | 2014-08-07 | 55,10 | 682.300 | 55,78 | 54,94 | 55,61 | 00:00:00 | | 2014-08-08 | 54,52 | 660.600 | 55,04 | 53,91 | 54,53 | 00:00:00 | | 2014-08-11 | 55,73 | 486.200 | 56,06 | 54,84 | 54,97 | 00:00:00 | | 2014-08-12 | 55,45 | 525.600 | 56,04 | 55,26 | 55,50 | 00:00:00 | | 2014-08-13 | 56,20 | 430.300 | 56,25 | 55,60 | 55,66 | 00:00:00 | | 2014-08-14 | 57,08 | 483.400 | 57,63 | 55,75 | 55,82 | 00:00:00 | | 2014-08-15 | 55,98 | 398.600 | 57,47 | 55,87 | 57,32 | 00:00:00 | | 2014-08-18 | 57,73 | 591.700 | 57,78 | 56,35 | 56,69 | 00:00:00 | | 2014-08-19 | 57,38 | 271.200 | 58,29 | 57,36 | 58,00 | 00:00:00 | | 2014-08-20 | 57,66 | 416.700 | 58,07 | 57,23 | 57,32 | 00:00:00 | | 2014-08-21 | 58,16 | 419.700 | 58,35 | 57,36 | 57,71 | 00:00:00 | | 2014-08-22 | 58,07 | 320.300 | 58,53 | 57,97 | 58,21 | 00:00:00 | | 2014-08-25 | 58,81 | 202.200 | 58,94 | 58,46 | 58,74 | 00:00:00 | | 2014-08-26 | 59,71 | 325.500 | 59,84 | 58,70 | 58,79 | 00:00:00 | | 2014-08-27 | 59,76 | 222.800 | 60,07 | 59,45 | 59,54 | 00:00:00 | | 2014-08-28 | 59,08 | 505.200 | 59,84 | 58,27 | 59,84 | 00:00:00 | | 2014-08-29 | 58,30 | 591.200 | 59,61 | 57,83 | 59,54 | 00:00:00 | | 2014-09-01 | 57,50 | 354.800 | 58,14 | 57,27 | 57,92 | 00:00:00 | | 2014-09-02 | 57,59 | 422.200 | 58,21 | 57,28 | 57,58 | 00:00:00 | | 2014-09-03 | 58,16 | 361.100 | 58,65 | 57,56 | 57,64 | 00:00:00 | | 2014-09-04 | 59,04 | 534.100 | 59,40 | 57,80 | 58,00 | 00:00:00 | | 2014-09-05 | 59,93 | 489.500 | 60,18 | 58,75 | 58,75 | 00:00:00 | | 2014-09-08 | 59,19 | 391.900 | 59,82 | 58,88 | 59,82 | 00:00:00 | | 2014-09-09 | 59,39 | 381.900 | 59,87 | 58,86 | 58,92 | 00:00:00 | | 2014-09-10 | 58,33 | 394.600 | 59,06 | 58,04 | 59,00 | 00:00:00 | | 2014-09-11 | 57,50 | 471.100 | 58,49 | 57,25 | 58,34 | 00:00:00 | | 2014-09-12 | 56,90 | 439.900 | 57,64 | 56,84 | 57,50 | 00:00:00 | | 2014-09-15 | 56,00 | 488.800 | 56,75 | 55,94 | 56,75 | 00:00:00 | | 2014-09-16 | 55,82 | 402.000 | 56,08 | 55,59 | 56,01 | 00:00:00 | | 2014-09-17 | 55,93 | 753.100 | 56,35 | 55,21 | 56,07 | 00:00:00 | | 2014-09-18 | 56,73 | 626.200 | 56,81 | 55,40 | 55,85 | 00:00:00 | | 2014-09-19 | 56,65 | 719.800 | 58,09 | 56,65 | 56,95 | 00:00:00 | | 2014-09-22 | 55,98 | 403.200 | 56,89 | 55,78 | 56,76 | 00:00:00 | | 2014-09-23 | 56,00 | 627.900 | 56,25 | 55,30 | 55,70 | 00:00:00 | | 2014-09-24 | 56,32 | 497.100 | 56,41 | 55,83 | 56,00 | 00:00:00 | | 2014-09-25 | 56,18 | 824.300 | 56,86 | 55,88 | 56,45 | 00:00:00 | | 2014-09-26 | 56,64 | 308.900 | 56,64 | 55,56 | 56,11 | 00:00:00 | | 2014-09-29 | 56,72 | 555.500 | 57,03 | 56,22 | 56,65 | 00:00:00 | | 2014-09-30 | 57,02 | 491.000 | 57,32 | 56,40 | 57,19 | 00:00:00 | | 2014-10-01 | 56,10 | 528.200 | 57,20 | 55,95 | 56,80 | 00:00:00 | | 2014-10-02 | 55,11 | 1.113.300 | 56,25 | 55,11 | 56,00 | 00:00:00 | | 2014-10-03 | 54,72 | 610.800 | 55,50 | 54,20 | 55,27 | 00:00:00 | | 2014-10-06 | 54,45 | 470.400 | 55,31 | 54,18 | 54,99 | 00:00:00 | | 2014-10-07 | 53,33 | 640.500 | 54,59 | 53,21 | 54,53 | 00:00:00 | | 2014-10-08 | 52,86 | 550.100 | 53,36 | 52,33 | 53,32 | 00:00:00 | | 2014-10-09 | 53,06 | 771.300 | 54,03 | 52,84 | 53,25 | 00:00:00 | | 2014-10-10 | 51,01 | 985.600 | 52,74 | 50,60 | 52,74 | 00:00:00 | | 2014-10-13 | 51,24 | 439.400 | 51,83 | 50,30 | 50,50 | 00:00:00 | | 2014-10-14 | 52,76 | 647.800 | 52,95 | 51,03 | 51,14 | 00:00:00 | | 2014-10-15 | 50,53 | 881.200 | 53,04 | 50,47 | 52,76 | 00:00:00 | | 2014-10-16 | 49,84 | 1.480.800 | 51,51 | 48,51 | 51,20 | 00:00:00 | | 2014-10-17 | 50,96 | 996.100 | 51,42 | 49,71 | 49,82 | 00:00:00 | | 2014-10-20 | 51,31 | 703.700 | 51,73 | 50,55 | 50,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
