|
 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 2024-05-15 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-10-20 | 51,31 | 703.700 | 51,73 | 50,55 | 50,77 | 00:00:00 | | 2014-10-21 | 52,90 | 1.888.300 | 53,02 | 50,84 | 51,02 | 00:00:00 | | 2014-10-22 | 53,07 | 486.500 | 53,40 | 52,60 | 52,98 | 00:00:00 | | 2014-10-23 | 53,16 | 654.200 | 53,51 | 52,03 | 52,74 | 00:00:00 | | 2014-10-24 | 52,90 | 317.300 | 53,46 | 52,77 | 52,81 | 00:00:00 | | 2014-10-27 | 52,28 | 448.400 | 53,67 | 51,65 | 53,60 | 00:00:00 | | 2014-10-28 | 53,75 | 511.300 | 53,99 | 52,72 | 52,82 | 00:00:00 | | 2014-10-29 | 54,14 | 559.900 | 54,61 | 53,70 | 54,17 | 00:00:00 | | 2014-10-30 | 54,61 | 701.100 | 55,76 | 52,93 | 55,74 | 00:00:00 | | 2014-10-31 | 55,31 | 609.900 | 55,86 | 54,70 | 55,42 | 00:00:00 | | 2014-11-03 | 53,65 | 905.300 | 54,86 | 53,20 | 54,20 | 00:00:00 | | 2014-11-04 | 52,67 | 670.200 | 53,88 | 52,44 | 53,57 | 00:00:00 | | 2014-11-05 | 54,21 | 934.500 | 54,29 | 52,69 | 52,87 | 00:00:00 | | 2014-11-06 | 54,47 | 807.200 | 55,30 | 54,04 | 54,19 | 00:00:00 | | 2014-11-07 | 55,25 | 861.400 | 55,42 | 54,26 | 54,46 | 00:00:00 | | 2014-11-10 | 56,14 | 799.700 | 56,23 | 54,70 | 54,98 | 00:00:00 | | 2014-11-11 | 56,40 | 435.000 | 56,50 | 55,86 | 56,16 | 00:00:00 | | 2014-11-12 | 55,96 | 508.900 | 56,37 | 55,26 | 56,19 | 00:00:00 | | 2014-11-13 | 55,48 | 676.000 | 56,44 | 55,08 | 56,44 | 00:00:00 | | 2014-11-14 | 54,94 | 488.200 | 55,69 | 54,51 | 55,48 | 00:00:00 | | 2014-11-17 | 54,63 | 693.800 | 54,97 | 53,73 | 54,43 | 00:00:00 | | 2014-11-18 | 55,01 | 370.900 | 55,41 | 54,49 | 54,73 | 00:00:00 | | 2014-11-19 | 55,84 | 715.200 | 56,40 | 54,61 | 55,09 | 00:00:00 | | 2014-11-20 | 56,44 | 649.200 | 56,50 | 55,34 | 55,86 | 00:00:00 | | 2014-11-21 | 57,91 | 1.183.500 | 58,49 | 56,16 | 56,30 | 00:00:00 | | 2014-11-24 | 57,68 | 683.800 | 58,20 | 57,48 | 57,90 | 00:00:00 | | 2014-11-25 | 58,49 | 671.600 | 58,49 | 57,39 | 57,61 | 00:00:00 | | 2014-11-26 | 57,32 | 707.700 | 58,25 | 57,09 | 57,90 | 00:00:00 | | 2014-11-27 | 56,85 | 562.600 | 57,51 | 56,80 | 57,40 | 00:00:00 | | 2014-11-28 | 57,18 | 547.900 | 57,41 | 56,60 | 56,75 | 00:00:00 | | 2014-12-01 | 57,68 | 650.500 | 57,68 | 56,23 | 56,66 | 00:00:00 | | 2014-12-02 | 57,93 | 688.300 | 58,44 | 57,57 | 58,00 | 00:00:00 | | 2014-12-03 | 58,98 | 926.700 | 59,12 | 57,68 | 57,83 | 00:00:00 | | 2014-12-04 | 58,37 | 1.159.600 | 59,83 | 58,15 | 59,25 | 00:00:00 | | 2014-12-05 | 60,21 | 803.800 | 60,43 | 58,92 | 59,18 | 00:00:00 | | 2014-12-08 | 59,46 | 562.700 | 60,23 | 59,35 | 59,86 | 00:00:00 | | 2014-12-09 | 57,40 | 720.900 | 58,77 | 57,25 | 58,59 | 00:00:00 | | 2014-12-10 | 56,25 | 1.094.400 | 57,29 | 56,02 | 56,70 | 00:00:00 | | 2014-12-11 | 56,08 | 736.000 | 56,34 | 55,54 | 56,16 | 00:00:00 | | 2014-12-12 | 55,44 | 745.700 | 56,19 | 55,16 | 55,60 | 00:00:00 | | 2014-12-15 | 54,32 | 914.000 | 56,17 | 54,09 | 56,17 | 00:00:00 | | 2014-12-16 | 55,69 | 1.338.000 | 55,80 | 53,91 | 54,93 | 00:00:00 | | 2014-12-17 | 55,18 | 540.300 | 55,63 | 54,59 | 55,01 | 00:00:00 | | 2014-12-18 | 57,41 | 1.347.900 | 57,99 | 56,26 | 56,26 | 00:00:00 | | 2014-12-19 | 57,40 | 974.300 | 58,22 | 56,86 | 57,66 | 00:00:00 | | 2014-12-22 | 57,28 | 484.600 | 58,11 | 57,18 | 57,55 | 00:00:00 | | 2014-12-23 | 57,92 | 542.900 | 58,21 | 57,30 | 57,31 | 00:00:00 | | 2014-12-24 | 58,38 | 53.400 | 58,39 | 57,95 | 58,00 | 00:00:00 | | 2014-12-25 | 58,38 | 0 | 58,38 | 58,38 | 58,38 | 00:00:00 | | 2014-12-26 | 58,38 | 0 | 58,38 | 58,38 | 58,38 | 00:00:00 | | 2014-12-29 | 58,35 | 474.500 | 58,60 | 57,54 | 58,40 | 00:00:00 | | 2014-12-30 | 58,08 | 310.200 | 58,46 | 57,78 | 58,00 | 00:00:00 | | 2014-12-31 | 58,08 | 107.700 | 58,45 | 57,98 | 58,02 | 00:00:00 | | 2015-01-01 | 58,08 | 0 | 58,08 | 58,08 | 58,08 | 00:00:00 | | 2015-01-02 | 57,41 | 287.900 | 58,47 | 57,04 | 58,20 | 00:00:00 | | 2015-01-05 | 56,29 | 608.800 | 58,57 | 56,24 | 56,79 | 00:00:00 | | 2015-01-06 | 56,12 | 516.500 | 57,01 | 55,72 | 56,44 | 00:00:00 | | 2015-01-07 | 56,24 | 549.400 | 57,28 | 56,07 | 56,52 | 00:00:00 | | 2015-01-08 | 57,70 | 516.500 | 57,93 | 56,77 | 56,83 | 00:00:00 | | 2015-01-09 | 57,99 | 635.800 | 58,50 | 57,40 | 57,40 | 00:00:00 | | 2015-01-12 | 57,84 | 511.600 | 58,79 | 57,38 | 58,11 | 00:00:00 | | 2015-01-13 | 58,83 | 610.700 | 59,38 | 57,21 | 57,40 | 00:00:00 | | 2015-01-14 | 58,24 | 971.300 | 59,15 | 57,74 | 58,19 | 00:00:00 | | 2015-01-15 | 59,65 | 2.961.300 | 61,18 | 54,64 | 58,83 | 00:00:00 | | 2015-01-16 | 59,43 | 1.372.600 | 60,36 | 57,68 | 59,63 | 00:00:00 | | 2015-01-19 | 59,43 | 857.200 | 60,70 | 59,21 | 59,46 | 00:00:00 | | 2015-01-20 | 59,06 | 761.400 | 60,21 | 58,85 | 59,32 | 00:00:00 | | 2015-01-21 | 59,59 | 1.002.400 | 59,59 | 57,62 | 59,15 | 00:00:00 | | 2015-01-22 | 60,71 | 887.400 | 60,94 | 58,15 | 59,54 | 00:00:00 | | 2015-01-23 | 61,74 | 978.700 | 62,20 | 60,80 | 61,00 | 00:00:00 | | 2015-01-26 | 61,43 | 793.800 | 62,27 | 61,14 | 61,28 | 00:00:00 | | 2015-01-27 | 60,44 | 674.600 | 61,60 | 60,10 | 61,30 | 00:00:00 | | 2015-01-28 | 60,84 | 506.100 | 61,07 | 59,74 | 60,98 | 00:00:00 | | 2015-01-29 | 60,38 | 567.500 | 60,73 | 59,77 | 60,62 | 00:00:00 | | 2015-01-30 | 60,81 | 687.900 | 60,96 | 60,12 | 60,49 | 00:00:00 | | 2015-02-02 | 61,90 | 1.038.200 | 62,00 | 60,72 | 61,20 | 00:00:00 | | 2015-02-03 | 63,28 | 1.536.800 | 64,12 | 62,09 | 62,20 | 00:00:00 | | 2015-02-04 | 63,36 | 710.600 | 63,44 | 62,50 | 63,07 | 00:00:00 | | 2015-02-05 | 63,27 | 668.400 | 63,55 | 62,51 | 62,92 | 00:00:00 | | 2015-02-06 | 63,21 | 466.500 | 63,45 | 62,91 | 63,21 | 00:00:00 | | 2015-02-09 | 63,58 | 612.300 | 63,99 | 62,48 | 62,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
