27 de Abril, 00:59 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

LAFARGEHOLCI (LHN)LAFARGEHOLCI (LHN)

0,511,13 %
45,71

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/04/2018 45,250 45,200 -0,96 45,560 44,950 147.821
24/04/2018 45,990 45,640 -1,13 46,220 45,560 386.426
23/04/2018 46,400 46,160 -0,56 46,400 45,910 336.686
20/04/2018 45,860 46,420 1,09 46,490 45,860 320.780
19/04/2018 45,370 45,920 0,99 45,970 45,370 132.364
18/04/2018 44,720 45,470 1,27 45,620 44,720 215.463
17/04/2018 44,880 44,900 0,07 45,010 44,540 229.736
16/04/2018 44,830 44,870 0,22 45,030 44,610 132.029
13/04/2018 44,540 44,770 0,74 45,030 44,520 258.986
12/04/2018 44,080 44,440 0,84 44,680 44,070 308.838
11/04/2018 44,460 44,070 -0,79 44,760 44,060 323.983
10/04/2018 44,970 44,420 -0,60 45,130 44,310 265.825
09/04/2018 44,930 44,690 -0,40 45,290 44,590 110.829
06/04/2018 44,780 44,870 -0,36 45,260 44,770 133.021
05/04/2018 44,480 45,030 3,56 45,060 44,340 369.591
04/04/2018 43,850 43,480 -1,16 44,050 43,300 168.272
03/04/2018 43,880 43,990 -0,65 44,210 43,770 208.817
29/03/2018 44,410 44,280 0,07 44,800 44,280 162.977
28/03/2018 43,890 44,250 0,29 44,250 43,440 156.705
27/03/2018 44,110 44,120 1,29 44,520 43,980 183.755
26/03/2018 43,900 43,560 -1,31 44,950 43,490 229.356
23/03/2018 44,310 44,140 -1,03 44,500 43,850 346.173
22/03/2018 44,850 44,600 -1,50 45,180 44,330 216.754
21/03/2018 45,200 45,280 -0,37 45,490 45,110 101.806
20/03/2018 45,250 45,450 0,20 45,450 44,920 118.241
19/03/2018 45,300 45,360 0,18 45,890 45,160 194.961
16/03/2018 45,270 45,280 -0,40 45,700 45,270 173.686
15/03/2018 45,350 45,460 0,84 45,570 45,090 252.659
14/03/2018 44,510 45,080 0,42 45,270 44,510 106.864
13/03/2018 45,770 44,890 -2,03 46,040 44,590 242.488
12/03/2018 45,900 45,820 1,13 46,040 45,320 92.146
09/03/2018 44,800 45,310 0,40 45,670 44,800 133.651
08/03/2018 44,850 45,130 0,76 45,430 44,710 190.940
07/03/2018 44,690 44,790 0,13 45,010 44,340 231.354
06/03/2018 46,400 44,730 -1,63 46,490 44,730 243.280
05/03/2018 44,290 45,470 3,20 45,650 44,060 318.440
02/03/2018 46,140 44,060 -7,86 46,350 43,680 638.332
01/03/2018 48,560 47,820 -0,60 48,560 47,330 236.273
28/02/2018 48,410 48,110 -1,03 48,920 47,990 131.190
27/02/2018 48,350 48,610 0,64 48,610 47,960 104.721
26/02/2018 48,350 48,300 -0,02 48,430 47,780 98.756
23/02/2018 48,280 48,310 0,48 48,310 47,970 106.547
22/02/2018 47,640 48,080 -0,41 48,230 47,330 192.624
21/02/2018 47,900 48,280 0,88 48,290 47,710 152.585
20/02/2018 47,470 47,860 1,08 48,010 47,470 204.559
19/02/2018 47,570 47,350 -0,23 47,670 47,260 179.093
16/02/2018 47,310 47,460 0,94 47,750 47,310 416.082
15/02/2018 45,750 47,020 1,58 47,600 45,750 212.038
14/02/2018 46,240 46,290 0,52 46,730 45,750 269.511
13/02/2018 46,250 46,050 -0,56 46,820 45,960 237.731
12/02/2018 46,860 46,310 0,17 47,080 46,310 383.535
09/02/2018 46,240 46,230 -0,47 46,530 45,870 368.964
08/02/2018 46,630 46,450 -0,64 46,890 46,170 360.826
07/02/2018 46,760 46,750 0,09 46,950 45,840 388.375
06/02/2018 45,810 46,710 -1,25 47,150 45,290 558.115
05/02/2018 48,040 47,300 -2,57 48,120 47,230 347.740
02/02/2018 49,100 48,550 -1,86 49,430 48,550 251.920
01/02/2018 49,540 49,470 0,20 50,100 49,240 197.071
31/01/2018 50,140 49,370 -2,04 50,500 49,210 197.916
30/01/2018 50,500 50,400 -1,10 51,000 50,120 175.441
29/01/2018 50,500 50,960 0,83 51,100 50,440 140.372
26/01/2018 50,000 50,540 -0,04 50,960 49,930 189.283
25/01/2018 49,870 50,560 0,76 50,560 49,870 183.048
24/01/2018 50,940 50,180 -1,30 50,940 50,060 193.894
23/01/2018 50,860 50,840 0,08 50,900 50,460 124.099
22/01/2018 50,540 50,800 0,71 50,940 50,520 115.521
19/01/2018 50,340 50,440 -0,16 50,640 50,040 130.396
18/01/2018 49,740 50,520 1,10 50,520 49,660 135.280
17/01/2018 49,800 49,970 0,40 50,120 49,480 172.607
16/01/2018 49,990 49,770 -0,34 50,320 49,680 144.297
15/01/2018 49,980 49,940 -0,06 50,280 49,770 94.364
12/01/2018 50,500 49,970 -0,81 50,580 49,860 118.078
11/01/2018 50,000 50,380 0,96 50,780 49,940 202.386
10/01/2018 50,560 49,900 -0,95 50,560 49,870 207.345
09/01/2018 49,830 50,380 1,39 50,460 49,810 230.863
08/01/2018 49,600 49,690 1,06 49,900 49,420 265.981
05/01/2018 48,740 49,170 1,09 49,390 48,530 300.198
04/01/2018 47,720 48,640 2,44 48,880 47,720 336.844
03/01/2018 47,100 47,480 2,99 48,080 47,070 315.018
02/01/2018 47,100 46,100 -2,00 47,100 45,710 264.388
29/12/2017 46,960 47,040 0,39 47,100 46,785 137.284
28/12/2017 46,810 46,855 0,12 47,100 46,805 147.048
27/12/2017 46,260 46,800 0,67 46,850 46,260 123.754
22/12/2017 46,375 46,490 -0,41 46,710 46,185 192.298
21/12/2017 46,000 46,680 1,31 46,805 45,835 331.686
20/12/2017 46,500 46,075 -0,97 46,500 45,900 237.944
19/12/2017 46,430 46,525 0,22 47,055 46,350 218.362
18/12/2017 46,650 46,425 -0,06 46,750 46,125 342.474
15/12/2017 45,020 46,455 2,92 46,455 44,975 589.098
14/12/2017 45,385 45,135 -1,20 45,465 45,110 288.287
13/12/2017 44,965 45,685 1,43 45,805 44,930 270.060
12/12/2017 45,145 45,040 0,29 45,165 44,815 195.181
11/12/2017 45,060 44,910 -0,69 45,320 44,910 188.142
08/12/2017 44,890 45,220 0,91 45,345 44,890 207.690
07/12/2017 45,210 44,810 -0,97 45,330 44,785 180.780
06/12/2017 45,340 45,250 -1,01 45,560 45,085 187.420
05/12/2017 45,500 45,710 0,24 45,980 45,335 188.424
04/12/2017 45,965 45,600 0,46 46,000 45,370 264.228
01/12/2017 45,835 45,390 -1,20 45,955 45,220 363.137
30/11/2017 46,120 45,940 -0,61 46,515 45,725 245.234
29/11/2017 46,200 46,220 -0,29 46,695 46,200 257.048
28/11/2017 46,700 46,355 -0,87 46,790 46,115 253.288
27/11/2017 47,185 46,760 -1,56 47,345 46,760 173.532
24/11/2017 47,440 47,500 0,13 47,630 47,080 147.350
23/11/2017 47,055 47,440 0,36 47,785 47,055 165.117
22/11/2017 47,500 47,270 -0,49 47,860 47,270 236.378
21/11/2017 47,805 47,505 -0,41 48,310 47,450 269.692
20/11/2017 47,265 47,700 1,19 47,900 47,100 296.073
17/11/2017 47,000 47,140 0,19 47,435 47,000 304.587
16/11/2017 46,785 47,050 0,89 47,350 46,685 370.737
15/11/2017 47,190 46,635 -1,69 47,255 46,160 446.592
14/11/2017 48,300 47,435 -1,95 48,395 47,435 356.966
13/11/2017 48,900 48,380 -0,84 48,970 48,005 340.979
10/11/2017 49,465 48,790 -1,56 49,740 48,695 304.211
09/11/2017 49,500 49,565 0,67 49,715 48,990 449.041
08/11/2017 48,300 49,235 1,77 49,300 48,240 399.171
07/11/2017 48,625 48,380 -0,38 48,740 48,100 318.826
06/11/2017 48,720 48,565 -1,01 49,050 48,565 247.275
03/11/2017 48,300 49,060 1,22 49,060 48,135 304.099
02/11/2017 47,985 48,470 1,50 48,470 47,695 335.080
01/11/2017 48,055 47,755 -1,33 48,620 47,755 240.387
31/10/2017 48,100 48,400 0,43 48,610 48,070 308.586
30/10/2017 48,350 48,195 -1,17 48,680 48,030 646.663
27/10/2017 47,800 48,765 -0,70 49,615 47,550 909.449
26/10/2017 48,390 49,110 1,52 49,440 48,390 387.204
25/10/2017 49,000 48,375 -1,69 49,275 48,240 320.848
24/10/2017 49,275 49,205 -0,45 49,735 49,145 247.465
23/10/2017 49,685 49,425 0,04 49,685 49,095 261.799
20/10/2017 49,155 49,405 1,08 49,615 49,025 485.225
19/10/2017 48,215 48,875 0,46 48,900 48,215 456.635
18/10/2017 48,550 48,650 0,36 48,850 48,145 355.592
17/10/2017 48,955 48,475 -1,04 49,015 48,340 405.348
16/10/2017 49,735 48,985 -0,81 49,795 48,645 230.798
13/10/2017 49,730 49,385 -0,03 50,040 49,385 202.212
12/10/2017 49,125 49,400 0,36 49,530 48,870 154.689
11/10/2017 49,720 49,225 -0,98 49,855 49,215 218.492
10/10/2017 49,440 49,710 0,42 49,910 49,345 185.505
09/10/2017 49,150 49,500 1,16 49,685 48,960 218.916
06/10/2017 49,000 48,930 -0,41 49,145 48,600 230.890
05/10/2017 48,935 49,130 0,11 49,245 48,800 186.919
04/10/2017 49,390 49,075 -0,60 49,555 49,000 227.094
03/10/2017 49,065 49,370 1,21 49,370 48,765 208.671
02/10/2017 49,665 48,780 -1,25 49,905 48,585 255.522
29/09/2017 48,900 49,395 0,90 49,545 48,845 196.436
28/09/2017 49,140 48,955 -0,30 49,335 48,645 242.397
27/09/2017 49,270 49,100 -0,03 49,325 48,940 174.639
26/09/2017 49,200 49,115 -0,02 49,330 48,670 281.578
25/09/2017 50,850 49,125 -3,43 51,090 49,015 371.510
22/09/2017 50,490 50,870 0,02 51,200 50,490 141.037
21/09/2017 51,500 50,860 -1,15 51,840 50,860 234.488
20/09/2017 50,770 51,450 1,02 51,560 50,770 156.567
19/09/2017 50,590 50,930 0,26 51,080 50,570 140.681
18/09/2017 51,080 50,800 -0,04 51,140 50,800 120.328
15/09/2017 50,720 50,820 0,41 51,000 50,600 330.211
14/09/2017 50,000 50,610 0,86 50,800 49,870 157.487
13/09/2017 50,280 50,180 -0,26 50,470 50,130 146.306
12/09/2017 50,200 50,310 0,36 50,680 50,120 166.210
11/09/2017 49,895 50,130 1,11 50,410 49,780 188.944
08/09/2017 49,225 49,580 1,13 50,100 49,225 258.943
07/09/2017 48,730 49,025 -0,29 49,430 48,730 256.559
06/09/2017 49,170 49,170 -0,43 49,345 48,740 308.108
05/09/2017 49,685 49,380 -0,89 50,150 49,380 199.146
04/09/2017 49,500 49,825 -0,10 49,885 49,500 146.793
01/09/2017 49,240 49,875 1,03 50,170 49,240 195.389
31/08/2017 49,390 49,365 0,97 49,655 49,230 331.504
30/08/2017 49,500 48,890 -0,45 49,510 48,875 256.970
29/08/2017 49,520 49,110 -1,70 49,600 48,710 277.004
28/08/2017 49,940 49,960 -0,60 50,360 49,820 100.905
25/08/2017 50,800 50,260 -0,65 50,940 50,260 113.573
24/08/2017 51,180 50,590 -0,71 51,180 50,590 128.139
23/08/2017 51,190 50,950 -0,70 51,380 50,750 120.187
22/08/2017 51,040 51,310 1,30 51,330 50,850 157.461
21/08/2017 50,380 50,650 -0,02 50,840 50,380 164.873
18/08/2017 50,810 50,660 -0,71 50,960 50,650 257.584
17/08/2017 51,010 51,020 -0,41 51,510 50,940 217.693
16/08/2017 51,050 51,230 1,13 51,610 50,950 219.176
15/08/2017 51,000 50,660 -0,55 51,190 50,540 126.985
14/08/2017 50,720 50,940 0,41 51,220 50,630 213.553
11/08/2017 50,770 50,730 -0,74 50,870 50,390 367.034
10/08/2017 51,540 51,110 -1,06 51,830 51,060 309.946
09/08/2017 51,630 51,660 -0,54 51,990 51,370 400.972
08/08/2017 51,740 51,940 -0,15 52,210 51,620 244.443
07/08/2017 51,700 52,020 0,62 52,050 51,440 265.131
04/08/2017 50,400 51,700 2,11 51,800 50,370 404.190
03/08/2017 50,570 50,630 0,12 51,040 50,440 529.468
02/08/2017 51,250 50,570 -0,98 51,250 50,430 374.256
01/08/2017 50,010 51,070 0,61 51,450 50,010 287.794
31/07/2017 50,470 50,760 0,14 51,000 50,430 432.201
28/07/2017 50,350 50,690 -0,30 50,690 49,645 490.057
27/07/2017 51,330 50,840 -1,07 51,540 50,740 492.233
26/07/2017 51,840 51,390 -1,23 52,090 50,700 499.485
25/07/2017 51,750 52,030 -0,04 52,610 51,730 369.714
24/07/2017 50,980 52,050 2,04 52,180 50,980 466.989
21/07/2017 51,460 51,010 -0,57 51,850 50,730 414.148
20/07/2017 52,040 51,300 -1,00 52,500 51,120 319.961
19/07/2017 52,000 51,820 -0,25 52,050 51,250 287.221
18/07/2017 51,630 51,950 -0,06 52,550 51,520 350.848
17/07/2017 51,300 51,980 1,48 52,180 51,180 237.675
14/07/2017 51,560 51,220 -0,76 51,710 51,140 215.082
13/07/2017 51,510 51,610 -0,14 52,490 51,450 256.669
12/07/2017 50,630 51,680 2,46 51,950 50,590 357.366
11/07/2017 51,220 50,440 -1,19 51,400 50,440 217.366
10/07/2017 50,740 51,050 0,89 51,320 50,680 208.069
07/07/2017 50,510 50,600 0,00 50,820 50,390 254.772
06/07/2017 51,120 50,600 -1,40 51,270 50,490 328.981
05/07/2017 51,030 51,320 0,55 51,440 50,700 247.384
04/07/2017 51,410 51,040 -1,18 51,640 51,040 270.315
03/07/2017 50,700 51,650 2,75 51,680 50,560 344.945
30/06/2017 50,420 50,270 -0,02 50,930 50,070 272.239
29/06/2017 51,400 50,280 -2,35 51,540 49,920 502.431
28/06/2017 51,410 51,490 -0,62 51,630 50,650 251.471
27/06/2017 51,590 51,810 0,45 52,020 51,490 316.254
26/06/2017 51,650 51,580 0,04 52,070 51,540 233.380
23/06/2017 50,990 51,560 0,84 51,760 50,990 327.348
22/06/2017 51,280 51,130 -0,43 51,290 50,900 240.216
21/06/2017 51,210 51,350 0,23 51,400 50,900 274.156
20/06/2017 52,260 51,230 -1,10 52,260 51,230 292.101
19/06/2017 52,420 51,800 0,02 52,420 51,800 284.406
16/06/2017 51,720 51,790 1,09 52,000 51,280 428.314
15/06/2017 51,690 51,230 -0,93 51,860 50,860 404.146
14/06/2017 52,350 51,710 -1,13 52,670 51,710 356.976
13/06/2017 52,350 52,300 -0,19 52,640 52,190 225.984
12/06/2017 52,100 52,400 -0,32 52,800 52,020 271.946
09/06/2017 52,000 52,570 1,55 52,830 51,910 290.774
08/06/2017 51,490 51,770 0,12 52,020 51,270 318.045
07/06/2017 51,730 51,710 -0,69 52,030 51,570 258.851
06/06/2017 52,720 52,070 -1,27 52,940 51,850 326.009
05/06/2017 52,950 52,740 -0,17 52,950 52,450 172.832
02/06/2017 53,800 52,830 -0,88 53,800 52,750 331.647
01/06/2017 53,560 53,300 -0,07 53,970 53,220 247.762
31/05/2017 53,880 53,340 -0,39 53,890 53,150 281.257
30/05/2017 53,830 53,550 -0,74 53,830 53,280 256.663
29/05/2017 53,660 53,950 0,54 54,030 53,230 173.387
26/05/2017 53,100 53,660 1,80 53,780 52,840 351.923
25/05/2017 53,280 52,710 -1,18 53,600 52,470 257.469
24/05/2017 53,650 53,340 -0,50 53,830 53,020 467.503
23/05/2017 53,250 53,610 1,30 54,060 52,990 548.350
22/05/2017 51,800 52,920 6,35 53,530 51,650 1.010.255
19/05/2017 49,810 49,760 0,68 50,570 49,420 527.919
18/05/2017 49,645 49,425 -0,22 49,680 48,485 643.689
17/05/2017 50,850 49,535 -2,74 51,250 49,385 477.021
16/05/2017 51,510 50,930 -0,86 51,550 50,930 283.451
15/05/2017 51,800 51,370 -0,37 51,800 51,280 245.212
12/05/2017 51,500 51,560 0,02 51,980 51,200 337.898
11/05/2017 51,960 51,550 0,16 52,120 51,250 422.577
10/05/2017 51,720 51,470 -0,71 51,790 51,270 358.795
09/05/2017 50,840 51,840 2,92 52,170 50,510 567.582
08/05/2017 51,270 50,370 -4,60 51,270 50,210 566.580
05/05/2017 52,170 52,800 1,03 52,850 51,620 606.677
04/05/2017 52,500 52,260 -0,02 52,930 51,850 664.220
03/05/2017 53,410 52,270 -1,66 53,410 51,710 619.260
02/05/2017 52,690 53,150 1,98 53,150 52,300 453.210
28/04/2017 52,670 52,120 -1,08 52,670 52,020 327.413
27/04/2017 52,850 52,690 -0,28 52,870 52,100 343.053
publicidad
publicidad