|
 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 | | 2015-06-01 | 64,13 | 550.500 | 64,90 | 63,89 | 63,93 | 00:00:00 | | 2015-06-02 | 62,99 | 627.400 | 64,45 | 62,99 | 64,24 | 00:00:00 | | 2015-06-03 | 62,91 | 656.500 | 64,01 | 62,86 | 62,98 | 00:00:00 | | 2015-06-04 | 62,14 | 710.500 | 62,78 | 61,45 | 62,33 | 00:00:00 | | 2015-06-05 | 61,17 | 702.400 | 62,45 | 61,17 | 61,30 | 00:00:00 | | 2015-06-08 | 60,88 | 827.400 | 61,56 | 60,50 | 60,50 | 00:00:00 | | 2015-06-09 | 60,32 | 986.600 | 60,99 | 59,77 | 60,51 | 00:00:00 | | 2015-06-10 | 61,30 | 957.000 | 61,44 | 60,11 | 60,12 | 00:00:00 | | 2015-06-11 | 60,87 | 921.500 | 61,99 | 60,54 | 60,67 | 00:00:00 | | 2015-06-12 | 60,49 | 1.071.400 | 61,22 | 60,03 | 60,03 | 00:00:00 | | 2015-06-15 | 59,11 | 1.091.900 | 60,39 | 59,11 | 59,43 | 00:00:00 | | 2015-06-16 | 59,85 | 1.163.400 | 59,93 | 58,58 | 58,61 | 00:00:00 | | 2015-06-17 | 59,56 | 961.800 | 60,20 | 59,25 | 59,85 | 00:00:00 | | 2015-06-18 | 59,17 | 858.700 | 59,31 | 58,20 | 59,23 | 00:00:00 | | 2015-06-19 | 59,13 | 1.109.900 | 60,36 | 59,13 | 59,39 | 00:00:00 | | 2015-06-22 | 60,75 | 875.000 | 60,90 | 59,90 | 59,99 | 00:00:00 | | 2015-06-23 | 62,54 | 1.147.800 | 62,61 | 60,81 | 60,89 | 00:00:00 | | 2015-06-24 | 61,47 | 1.015.300 | 62,70 | 61,47 | 62,31 | 00:00:00 | | 2015-06-25 | 61,07 | 1.044.900 | 61,48 | 60,69 | 60,69 | 00:00:00 | | 2015-06-26 | 61,63 | 1.211.900 | 61,83 | 60,44 | 60,75 | 00:00:00 | | 2015-06-29 | 60,66 | 1.358.800 | 60,73 | 57,86 | 58,02 | 00:00:00 | | 2015-06-30 | 59,24 | 1.659.100 | 60,20 | 59,24 | 60,10 | 00:00:00 | | 2015-07-01 | 60,75 | 1.561.600 | 61,34 | 59,48 | 59,55 | 00:00:00 | | 2015-07-02 | 60,75 | 0 | 60,75 | 60,75 | 60,75 | 00:00:00 | | 2015-07-03 | 60,75 | 0 | 60,75 | 60,75 | 60,75 | 00:00:00 | | 2015-07-06 | 60,75 | 0 | 60,75 | 60,75 | 60,75 | 00:00:00 | | 2015-07-07 | 60,75 | 0 | 60,75 | 60,75 | 60,75 | 00:00:00 | | 2015-07-08 | 59,66 | 500.800 | 60,14 | 58,85 | 59,22 | 00:00:00 | | 2015-07-09 | 61,68 | 683.200 | 61,75 | 59,95 | 60,00 | 00:00:00 | | 2015-07-10 | 62,58 | 483.600 | 62,83 | 61,98 | 62,48 | 00:00:00 | | 2015-07-13 | 62,96 | 1.051.100 | 63,79 | 62,96 | 62,98 | 00:00:00 | | 2015-07-14 | 62,97 | 5.774.000 | 64,06 | 62,96 | 63,00 | 00:00:00 | | 2015-07-15 | 64,52 | 2.529.400 | 65,19 | 63,70 | 63,79 | 00:00:00 | | 2015-07-16 | 64,93 | 660.300 | 66,21 | 64,73 | 64,78 | 00:00:00 | | 2015-07-17 | 64,08 | 467.800 | 65,06 | 64,08 | 64,81 | 00:00:00 | | 2015-07-20 | 63,60 | 534.500 | 64,53 | 63,25 | 64,16 | 00:00:00 | | 2015-07-21 | 62,88 | 477.500 | 63,89 | 62,81 | 63,63 | 00:00:00 | | 2015-07-22 | 61,66 | 456.700 | 63,00 | 61,42 | 62,98 | 00:00:00 | | 2015-07-23 | 61,71 | 242.400 | 62,04 | 61,27 | 61,75 | 00:00:00 | | 2015-07-24 | 60,49 | 345.800 | 61,77 | 60,49 | 61,43 | 00:00:00 | | 2015-07-27 | 60,49 | 0 | 60,49 | 60,49 | 60,49 | 00:00:00 | | 2015-07-28 | 60,49 | 0 | 60,49 | 60,49 | 60,49 | 00:00:00 | | 2015-07-29 | 60,49 | 0 | 60,49 | 60,49 | 60,49 | 00:00:00 | | 2015-07-31 | 52,97 | 80.900 | 55,57 | 52,97 | 54,44 | 00:00:00 | | 2015-08-03 | 55,94 | 194.200 | 56,47 | 53,57 | 53,57 | 00:00:00 | | 2015-08-04 | 57,74 | 159.800 | 57,99 | 56,10 | 56,13 | 00:00:00 | | 2015-08-05 | 58,28 | 71.200 | 58,93 | 57,74 | 58,00 | 00:00:00 | | 2015-08-06 | 57,60 | 120.400 | 58,50 | 57,51 | 58,21 | 00:00:00 | | 2015-08-07 | 57,53 | 68.000 | 58,05 | 57,26 | 57,52 | 00:00:00 | | 2015-08-10 | 57,99 | 50.700 | 58,12 | 57,43 | 57,68 | 00:00:00 | | 2015-08-11 | 57,75 | 67.400 | 58,20 | 57,57 | 57,72 | 00:00:00 | | 2015-08-12 | 56,61 | 96.300 | 58,52 | 56,51 | 57,36 | 00:00:00 | | 2015-08-13 | 56,88 | 63.700 | 57,34 | 56,70 | 56,99 | 00:00:00 | | 2015-08-14 | 56,50 | 37.100 | 57,15 | 56,40 | 56,79 | 00:00:00 | | 2015-08-17 | 56,85 | 24.200 | 57,09 | 56,60 | 56,76 | 00:00:00 | | 2015-08-18 | 56,93 | 18.300 | 57,08 | 56,51 | 56,51 | 00:00:00 | | 2015-08-19 | 57,00 | 54.900 | 57,09 | 56,55 | 56,55 | 00:00:00 | | 2015-08-20 | 57,14 | 71.100 | 57,27 | 56,81 | 56,81 | 00:00:00 | | 2015-08-21 | 57,31 | 45.300 | 57,43 | 57,00 | 57,00 | 00:00:00 | | 2015-08-24 | 57,14 | 89.300 | 57,55 | 56,48 | 57,20 | 00:00:00 | | 2015-08-25 | 57,10 | 70.300 | 57,55 | 56,56 | 56,56 | 00:00:00 | | 2015-08-26 | 56,66 | 67.000 | 57,14 | 56,66 | 57,02 | 00:00:00 | | 2015-08-27 | 57,23 | 41.000 | 57,45 | 56,80 | 56,80 | 00:00:00 | | 2015-08-28 | 57,00 | 39.000 | 57,52 | 57,00 | 57,31 | 00:00:00 | | 2015-08-31 | 56,80 | 143.600 | 57,39 | 56,80 | 57,01 | 00:00:00 | | 2015-09-01 | 56,96 | 44.600 | 57,08 | 56,65 | 57,01 | 00:00:00 | | 2015-09-02 | 57,99 | 73.600 | 57,99 | 56,82 | 56,82 | 00:00:00 | | 2015-09-03 | 57,71 | 26.000 | 58,34 | 57,60 | 58,00 | 00:00:00 | | 2015-09-04 | 57,37 | 30.600 | 57,65 | 57,08 | 57,65 | 00:00:00 | | 2015-09-07 | 57,25 | 16.300 | 57,50 | 57,21 | 57,21 | 00:00:00 | | 2015-09-08 | 57,59 | 33.300 | 57,76 | 57,25 | 57,26 | 00:00:00 | | 2015-09-09 | 58,71 | 43.600 | 58,74 | 57,53 | 58,01 | 00:00:00 | | 2015-09-10 | 58,01 | 13.100 | 58,12 | 57,61 | 58,01 | 00:00:00 | | 2015-09-11 | 57,77 | 23.100 | 58,04 | 57,72 | 57,87 | 00:00:00 | | 2015-09-14 | 57,77 | 0 | 57,77 | 57,77 | 57,77 | 00:00:00 | | 2015-09-15 | 59,90 | 132.400 | 59,99 | 59,85 | 59,85 | 00:00:00 | | 2015-09-16 | 59,94 | 98.800 | 59,95 | 59,89 | 59,90 | 00:00:00 | | 2015-09-17 | 60,10 | 136.200 | 60,24 | 59,90 | 59,91 | 00:00:00 | | 2015-09-18 | 60,10 | 151.900 | 60,10 | 59,90 | 59,92 | 00:00:00 | | 2015-09-21 | 59,92 | 81.600 | 60,00 | 59,91 | 59,91 | 00:00:00 | | 2015-09-22 | 59,89 | 115.100 | 59,98 | 59,89 | 59,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
