|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-09 | 100,60 | 352.400 | 102,80 | 100,40 | 101,60 | 00:00:00 | | 2002-07-10 | 100,00 | 312.200 | 101,60 | 100,00 | 100,50 | 00:00:00 | | 2002-07-11 | 96,65 | 552.300 | 99,50 | 96,65 | 98,10 | 00:00:00 | | 2002-07-12 | 97,00 | 456.800 | 99,65 | 94,50 | 99,00 | 00:00:00 | | 2002-07-15 | 94,50 | 382.100 | 97,80 | 94,30 | 97,20 | 00:00:00 | | 2002-07-16 | 91,60 | 656.000 | 96,25 | 91,00 | 96,20 | 00:00:00 | | 2002-07-17 | 95,35 | 792.000 | 95,55 | 90,00 | 91,00 | 00:00:00 | | 2002-07-18 | 95,00 | 364.800 | 96,50 | 93,30 | 95,35 | 00:00:00 | | 2002-07-19 | 92,05 | 545.200 | 95,25 | 92,05 | 95,25 | 00:00:00 | | 2002-07-22 | 90,05 | 422.400 | 93,00 | 90,00 | 92,05 | 00:00:00 | | 2002-07-23 | 88,00 | 466.600 | 91,75 | 87,50 | 91,05 | 00:00:00 | | 2002-07-24 | 85,40 | 749.700 | 88,90 | 85,00 | 86,45 | 00:00:00 | | 2002-07-25 | 86,75 | 699.800 | 88,55 | 85,00 | 88,05 | 00:00:00 | | 2002-07-26 | 83,00 | 1.720.700 | 88,00 | 74,00 | 88,00 | 00:00:00 | | 2002-07-29 | 90,80 | 993.400 | 90,80 | 82,50 | 83,10 | 00:00:00 | | 2002-07-30 | 89,10 | 785.000 | 90,80 | 87,80 | 89,90 | 00:00:00 | | 2002-07-31 | 89,80 | 740.200 | 90,25 | 88,50 | 89,30 | 00:00:00 | | 2002-08-01 | 87,00 | 641.800 | 89,90 | 86,55 | 89,50 | 00:00:00 | | 2002-08-02 | 83,15 | 810.100 | 87,50 | 83,05 | 87,00 | 00:00:00 | | 2002-08-05 | 80,85 | 731.900 | 85,80 | 80,85 | 84,00 | 00:00:00 | | 2002-08-06 | 84,00 | 880.500 | 84,80 | 79,00 | 80,00 | 00:00:00 | | 2002-08-07 | 85,60 | 631.900 | 87,30 | 84,60 | 85,00 | 00:00:00 | | 2002-08-08 | 87,50 | 497.700 | 88,45 | 85,20 | 86,05 | 00:00:00 | | 2002-08-09 | 88,05 | 442.300 | 89,15 | 85,95 | 87,90 | 00:00:00 | | 2002-08-12 | 86,70 | 281.200 | 88,00 | 85,15 | 87,10 | 00:00:00 | | 2002-08-13 | 87,55 | 329.200 | 87,75 | 85,00 | 87,45 | 00:00:00 | | 2002-08-14 | 85,80 | 301.000 | 86,80 | 85,00 | 86,10 | 00:00:00 | | 2002-08-15 | 88,00 | 248.400 | 88,65 | 86,20 | 87,95 | 00:00:00 | | 2002-08-16 | 86,70 | 388.000 | 87,50 | 86,05 | 87,50 | 00:00:00 | | 2002-08-19 | 88,25 | 519.900 | 88,40 | 86,50 | 87,00 | 00:00:00 | | 2002-08-20 | 91,25 | 608.400 | 91,80 | 88,55 | 89,00 | 00:00:00 | | 2002-08-21 | 93,85 | 746.800 | 95,20 | 91,35 | 92,15 | 00:00:00 | | 2002-08-22 | 95,85 | 489.200 | 96,50 | 94,00 | 94,25 | 00:00:00 | | 2002-08-23 | 95,25 | 317.800 | 97,00 | 94,00 | 96,70 | 00:00:00 | | 2002-08-26 | 94,10 | 200.600 | 96,40 | 94,05 | 94,85 | 00:00:00 | | 2002-08-27 | 98,00 | 777.600 | 98,55 | 95,50 | 95,85 | 00:00:00 | | 2002-08-28 | 95,25 | 3.519.700 | 97,80 | 95,00 | 97,00 | 00:00:00 | | 2002-08-29 | 93,20 | 785.200 | 94,70 | 90,90 | 94,70 | 00:00:00 | | 2002-08-30 | 94,35 | 1.050.100 | 94,75 | 90,80 | 93,40 | 00:00:00 | | 2002-09-02 | 92,80 | 257.500 | 94,85 | 92,35 | 94,35 | 00:00:00 | | 2002-09-03 | 89,55 | 694.400 | 92,80 | 89,55 | 92,80 | 00:00:00 | | 2002-09-04 | 89,30 | 729.500 | 90,40 | 88,00 | 88,40 | 00:00:00 | | 2002-09-05 | 87,60 | 1.093.700 | 90,05 | 85,50 | 90,00 | 00:00:00 | | 2002-09-06 | 88,90 | 715.200 | 88,90 | 86,05 | 87,00 | 00:00:00 | | 2002-09-09 | 89,75 | 489.500 | 90,80 | 88,10 | 88,10 | 00:00:00 | | 2002-09-10 | 92,05 | 379.500 | 92,05 | 90,10 | 91,35 | 00:00:00 | | 2002-09-11 | 93,70 | 429.700 | 93,90 | 91,20 | 92,20 | 00:00:00 | | 2002-09-12 | 92,00 | 351.700 | 93,80 | 91,50 | 92,50 | 00:00:00 | | 2002-09-13 | 90,15 | 492.200 | 92,40 | 89,35 | 91,90 | 00:00:00 | | 2002-09-16 | 89,85 | 405.600 | 91,80 | 88,75 | 91,80 | 00:00:00 | | 2002-09-17 | 88,60 | 454.000 | 91,95 | 88,15 | 91,60 | 00:00:00 | | 2002-09-18 | 86,00 | 722.100 | 89,50 | 85,15 | 88,20 | 00:00:00 | | 2002-09-19 | 86,00 | 795.900 | 87,90 | 85,20 | 85,50 | 00:00:00 | | 2002-09-20 | 87,85 | 2.451.100 | 90,20 | 85,30 | 85,55 | 00:00:00 | | 2002-09-23 | 86,20 | 1.176.200 | 89,50 | 85,10 | 87,10 | 00:00:00 | | 2002-09-24 | 83,50 | 1.465.000 | 86,65 | 81,80 | 86,65 | 00:00:00 | | 2002-09-25 | 82,65 | 976.900 | 84,95 | 81,10 | 81,85 | 00:00:00 | | 2002-09-26 | 86,25 | 1.030.900 | 86,25 | 83,05 | 83,10 | 00:00:00 | | 2002-09-27 | 87,00 | 586.700 | 87,60 | 85,35 | 86,85 | 00:00:00 | | 2002-09-30 | 80,80 | 1.021.800 | 85,50 | 80,80 | 85,00 | 00:00:00 | | 2002-10-01 | 78,90 | 1.240.400 | 82,60 | 77,10 | 81,70 | 00:00:00 | | 2002-10-02 | 76,75 | 1.958.100 | 81,75 | 75,60 | 81,00 | 00:00:00 | | 2002-10-03 | 76,00 | 981.500 | 78,50 | 75,70 | 76,50 | 00:00:00 | | 2002-10-04 | 72,00 | 960.400 | 77,00 | 71,55 | 76,15 | 00:00:00 | | 2002-10-07 | 71,00 | 731.600 | 73,45 | 70,50 | 71,45 | 00:00:00 | | 2002-10-08 | 70,60 | 901.600 | 72,95 | 69,90 | 71,95 | 00:00:00 | | 2002-10-09 | 69,40 | 522.800 | 72,00 | 68,85 | 72,00 | 00:00:00 | | 2002-10-10 | 71,00 | 753.800 | 71,90 | 67,00 | 69,00 | 00:00:00 | | 2002-10-11 | 74,50 | 1.319.400 | 74,80 | 70,30 | 71,40 | 00:00:00 | | 2002-10-14 | 74,60 | 689.600 | 75,85 | 72,70 | 74,00 | 00:00:00 | | 2002-10-15 | 78,70 | 725.500 | 79,00 | 75,20 | 76,00 | 00:00:00 | | 2002-10-16 | 79,15 | 788.200 | 81,25 | 76,80 | 77,05 | 00:00:00 | | 2002-10-17 | 83,45 | 883.700 | 83,60 | 79,25 | 81,00 | 00:00:00 | | 2002-10-18 | 81,60 | 663.700 | 83,50 | 79,65 | 82,00 | 00:00:00 | | 2002-10-21 | 80,25 | 578.100 | 81,85 | 79,30 | 81,85 | 00:00:00 | | 2002-10-22 | 74,45 | 2.721.400 | 79,30 | 72,20 | 79,00 | 00:00:00 | | 2002-10-23 | 73,55 | 1.784.600 | 76,00 | 70,00 | 75,00 | 00:00:00 | | 2002-10-24 | 73,50 | 1.035.900 | 75,30 | 72,50 | 74,70 | 00:00:00 | | 2002-10-25 | 72,40 | 1.608.300 | 72,40 | 70,00 | 71,10 | 00:00:00 | | 2002-10-28 | 73,15 | 883.300 | 74,95 | 72,20 | 73,00 | 00:00:00 | | 2002-10-29 | 70,35 | 695.000 | 74,00 | 70,30 | 73,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
