|
 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 | | 2015-02-09 | 63,58 | 612.300 | 63,99 | 62,48 | 62,73 | 00:00:00 | | 2015-02-10 | 64,79 | 838.000 | 64,79 | 63,04 | 63,62 | 00:00:00 | | 2015-02-11 | 63,47 | 452.000 | 64,58 | 63,34 | 64,44 | 00:00:00 | | 2015-02-12 | 64,90 | 795.100 | 65,02 | 63,27 | 63,35 | 00:00:00 | | 2015-02-13 | 64,34 | 690.000 | 65,25 | 64,33 | 64,93 | 00:00:00 | | 2015-02-16 | 64,87 | 547.300 | 64,96 | 64,14 | 64,16 | 00:00:00 | | 2015-02-17 | 65,00 | 701.400 | 65,37 | 64,01 | 64,10 | 00:00:00 | | 2015-02-18 | 66,20 | 1.065.500 | 66,66 | 65,10 | 65,10 | 00:00:00 | | 2015-02-19 | 65,95 | 598.800 | 66,23 | 65,36 | 65,73 | 00:00:00 | | 2015-02-20 | 65,76 | 678.700 | 65,96 | 65,39 | 65,62 | 00:00:00 | | 2015-02-23 | 66,44 | 705.500 | 66,67 | 65,73 | 65,95 | 00:00:00 | | 2015-02-24 | 66,55 | 633.200 | 66,79 | 66,10 | 66,20 | 00:00:00 | | 2015-02-25 | 66,57 | 652.000 | 67,00 | 66,19 | 66,50 | 00:00:00 | | 2015-02-26 | 67,00 | 879.600 | 67,16 | 66,00 | 66,38 | 00:00:00 | | 2015-02-27 | 66,34 | 1.071.800 | 67,15 | 65,92 | 66,14 | 00:00:00 | | 2015-03-02 | 63,71 | 1.526.900 | 66,30 | 63,47 | 66,09 | 00:00:00 | | 2015-03-03 | 64,14 | 1.243.200 | 64,62 | 62,70 | 63,30 | 00:00:00 | | 2015-03-04 | 63,91 | 862.600 | 64,59 | 63,42 | 64,45 | 00:00:00 | | 2015-03-05 | 64,00 | 912.700 | 65,04 | 63,88 | 63,88 | 00:00:00 | | 2015-03-06 | 65,27 | 1.121.000 | 65,51 | 64,01 | 64,01 | 00:00:00 | | 2015-03-09 | 64,41 | 1.126.000 | 64,72 | 63,26 | 63,94 | 00:00:00 | | 2015-03-10 | 62,50 | 856.400 | 64,69 | 62,50 | 64,41 | 00:00:00 | | 2015-03-11 | 63,80 | 1.322.500 | 64,80 | 62,53 | 62,53 | 00:00:00 | | 2015-03-12 | 64,54 | 1.129.400 | 65,00 | 63,48 | 63,48 | 00:00:00 | | 2015-03-13 | 64,98 | 717.000 | 65,69 | 64,27 | 64,50 | 00:00:00 | | 2015-03-16 | 60,92 | 2.669.600 | 62,34 | 60,92 | 61,73 | 00:00:00 | | 2015-03-17 | 59,43 | 2.566.000 | 60,71 | 59,12 | 60,30 | 00:00:00 | | 2015-03-18 | 62,67 | 2.352.500 | 63,87 | 60,15 | 60,22 | 00:00:00 | | 2015-03-19 | 62,30 | 1.030.000 | 63,48 | 62,12 | 62,70 | 00:00:00 | | 2015-03-20 | 63,62 | 2.056.800 | 65,15 | 63,54 | 64,90 | 00:00:00 | | 2015-03-23 | 64,14 | 1.206.000 | 64,14 | 63,04 | 63,53 | 00:00:00 | | 2015-03-24 | 64,16 | 721.900 | 64,25 | 63,38 | 64,14 | 00:00:00 | | 2015-03-25 | 62,64 | 800.200 | 64,20 | 62,50 | 64,14 | 00:00:00 | | 2015-03-26 | 61,97 | 747.500 | 62,30 | 60,95 | 62,15 | 00:00:00 | | 2015-03-27 | 61,60 | 730.200 | 62,13 | 61,06 | 61,86 | 00:00:00 | | 2015-03-30 | 60,41 | 1.189.600 | 61,09 | 60,01 | 60,21 | 00:00:00 | | 2015-03-31 | 60,35 | 930.100 | 60,86 | 60,17 | 60,39 | 00:00:00 | | 2015-04-01 | 60,57 | 1.093.500 | 61,69 | 60,18 | 60,45 | 00:00:00 | | 2015-04-02 | 60,25 | 689.800 | 60,79 | 59,69 | 60,49 | 00:00:00 | | 2015-04-03 | 60,25 | 0 | 60,25 | 60,25 | 60,25 | 00:00:00 | | 2015-04-06 | 60,25 | 0 | 60,25 | 60,25 | 60,25 | 00:00:00 | | 2015-04-07 | 60,77 | 577.500 | 61,44 | 60,25 | 60,28 | 00:00:00 | | 2015-04-08 | 60,32 | 687.200 | 61,47 | 60,31 | 60,70 | 00:00:00 | | 2015-04-09 | 63,77 | 1.301.900 | 63,87 | 60,56 | 60,79 | 00:00:00 | | 2015-04-10 | 63,01 | 776.300 | 63,79 | 62,57 | 63,77 | 00:00:00 | | 2015-04-13 | 62,86 | 469.400 | 63,45 | 62,85 | 63,00 | 00:00:00 | | 2015-04-14 | 62,28 | 570.500 | 62,99 | 62,05 | 62,82 | 00:00:00 | | 2015-04-15 | 63,20 | 737.200 | 63,34 | 62,16 | 62,66 | 00:00:00 | | 2015-04-16 | 64,72 | 2.473.800 | 66,03 | 63,71 | 63,90 | 00:00:00 | | 2015-04-17 | 64,21 | 1.300.400 | 64,80 | 63,65 | 64,60 | 00:00:00 | | 2015-04-20 | 64,49 | 770.100 | 64,91 | 64,22 | 64,28 | 00:00:00 | | 2015-04-21 | 65,79 | 1.202.500 | 65,99 | 64,60 | 64,80 | 00:00:00 | | 2015-04-22 | 65,21 | 946.500 | 66,12 | 64,49 | 65,87 | 00:00:00 | | 2015-04-23 | 65,25 | 747.500 | 65,73 | 64,41 | 65,17 | 00:00:00 | | 2015-04-24 | 65,00 | 453.200 | 65,86 | 64,90 | 65,71 | 00:00:00 | | 2015-04-27 | 65,55 | 599.100 | 65,88 | 64,30 | 65,00 | 00:00:00 | | 2015-04-28 | 64,44 | 793.400 | 65,43 | 64,01 | 65,32 | 00:00:00 | | 2015-04-29 | 62,94 | 694.700 | 64,90 | 62,69 | 64,62 | 00:00:00 | | 2015-04-30 | 65,33 | 1.535.600 | 66,89 | 64,27 | 65,80 | 00:00:00 | | 2015-05-01 | 65,33 | 0 | 65,33 | 65,33 | 65,33 | 00:00:00 | | 2015-05-04 | 65,98 | 687.400 | 66,98 | 65,24 | 66,23 | 00:00:00 | | 2015-05-05 | 65,84 | 1.090.700 | 67,15 | 65,82 | 66,00 | 00:00:00 | | 2015-05-06 | 64,66 | 988.800 | 66,00 | 64,24 | 65,94 | 00:00:00 | | 2015-05-07 | 63,60 | 943.300 | 64,96 | 63,01 | 64,94 | 00:00:00 | | 2015-05-08 | 64,26 | 864.200 | 65,07 | 62,82 | 63,02 | 00:00:00 | | 2015-05-11 | 65,14 | 590.900 | 65,52 | 64,30 | 64,34 | 00:00:00 | | 2015-05-12 | 64,51 | 890.500 | 65,20 | 63,90 | 64,86 | 00:00:00 | | 2015-05-13 | 63,52 | 631.300 | 64,81 | 63,19 | 64,25 | 00:00:00 | | 2015-05-14 | 64,04 | 207.300 | 64,39 | 62,89 | 63,11 | 00:00:00 | | 2015-05-15 | 64,01 | 490.200 | 64,53 | 63,64 | 64,22 | 00:00:00 | | 2015-05-18 | 64,09 | 324.600 | 64,53 | 63,62 | 64,00 | 00:00:00 | | 2015-05-19 | 64,56 | 449.200 | 64,98 | 64,36 | 64,36 | 00:00:00 | | 2015-05-20 | 64,69 | 508.200 | 64,97 | 63,88 | 64,50 | 00:00:00 | | 2015-05-21 | 65,42 | 401.900 | 65,42 | 64,45 | 64,45 | 00:00:00 | | 2015-05-22 | 65,24 | 490.600 | 65,40 | 64,65 | 65,00 | 00:00:00 | | 2015-05-25 | 65,04 | 79.600 | 65,20 | 64,51 | 65,03 | 00:00:00 | | 2015-05-26 | 64,58 | 473.000 | 65,50 | 64,39 | 65,05 | 00:00:00 | | 2015-05-27 | 65,85 | 621.000 | 66,24 | 64,92 | 64,92 | 00:00:00 | | 2015-05-28 | 66,41 | 704.900 | 66,41 | 65,22 | 65,47 | 00:00:00 | | 2015-05-29 | 64,28 | 851.700 | 66,30 | 64,28 | 66,23 | 00:00:00 | | 2015-06-01 | 64,13 | 550.500 | 64,90 | 63,89 | 63,93 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
