Mercados españoles cerrados

Lennar Corporation (LEN-B)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
139,43+0,86 (+0,62%)
Al cierre: 04:00PM EDT
139,44 +0,01 (+0,01%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024139,78140,38138,76139,43139,43117.200
27 jun 2024137,88138,90137,88138,57138,5734.700
26 jun 2024137,28138,60137,28137,88137,8840.200
25 jun 2024136,95138,36136,06138,04138,0435.300
24 jun 2024138,82140,00137,66139,60139,6038.000
21 jun 2024137,28139,28136,54139,28139,2897.800
20 jun 2024136,87137,69136,30136,99136,9927.300
18 jun 2024141,50141,50136,62137,51137,5178.900
17 jun 2024141,84143,97140,58143,00143,0039.000
14 jun 2024141,79142,81139,66142,59142,5934.100
13 jun 2024142,33143,73141,33143,09143,0927.700
12 jun 2024142,49147,18141,63142,70142,7028.100
11 jun 2024139,00139,62138,76139,03139,0317.100
10 jun 2024140,06142,07140,06142,00142,0016.700
07 jun 2024141,27141,29138,94140,71140,7115.700
06 jun 2024145,50145,50142,57143,05143,0522.100
05 jun 2024145,16145,21142,85145,21145,2121.600
04 jun 2024145,13145,94143,69143,71143,7126.400
03 jun 2024147,87147,87145,81146,34146,3429.100
31 may 2024146,32146,65144,39146,26146,2656.900
30 may 2024141,44144,98141,44144,98144,9821.000
29 may 2024141,03141,91140,61141,76141,7621.200
28 may 2024145,08145,08142,31142,95142,9523.400
24 may 2024143,24144,72143,24144,72144,7218.800
23 may 2024143,82144,71142,06142,89142,8949.400
22 may 2024147,62147,62143,69144,07144,0727.000
21 may 2024151,39151,39149,57150,07150,0727.500
20 may 2024154,15154,22151,54151,95151,9521.600
17 may 2024152,41154,22152,41154,22154,2216.300
16 may 2024158,00158,00153,09153,12153,1241.700
15 may 2024153,10159,02153,10158,89158,8977.700
14 may 2024150,14151,38149,86151,08151,0828.900
13 may 2024152,00152,20150,12150,67150,6732.700
10 may 2024149,76151,96149,75151,72151,7226.900
09 may 2024146,57149,76146,57149,76149,7624.100
08 may 2024149,13149,13146,80146,97146,9749.400
07 may 2024150,04150,24149,48149,85149,8536.800
06 may 2024147,71149,18146,61148,92148,9228.800
03 may 2024146,89150,71145,84146,05146,0551.900
02 may 2024143,27143,93140,77143,51143,5134.700
01 may 2024140,00144,31139,45141,66141,6643.200
30 abr 2024142,82143,01140,35140,39140,3942.600
29 abr 2024144,48144,48143,03144,25144,2530.300
26 abr 2024143,00144,11142,45142,88142,8832.000
25 abr 2024139,38141,23136,95140,56140,5633.000
24 abr 2024143,87145,00140,58141,69141,6947.300
23 abr 2024140,52143,38139,13142,97142,9753.200
23 abr 20240.5 Dividendo
22 abr 2024138,40140,30137,19139,47138,9741.500
19 abr 2024140,13140,17136,31137,06136,5751.500
18 abr 2024140,92142,23139,17139,20138,7041.400
17 abr 2024140,67140,67137,96138,23137,7350.900
16 abr 2024140,12140,12136,81138,81138,3150.500
15 abr 2024145,51145,51141,13141,45140,9432.800
12 abr 2024144,44144,66143,55144,46143,9437.700
11 abr 2024143,58146,06143,45144,44143,9264.300
10 abr 2024147,41147,41142,29142,31141,8053.400
09 abr 2024151,00151,20148,60150,66150,1244.400
08 abr 2024151,14151,56148,30150,13149,5967.400
05 abr 2024148,28150,52147,71150,18149,6433.500
04 abr 2024151,06151,06147,42147,51146,9833.300
03 abr 2024143,51149,47143,51148,86148,3338.900
02 abr 2024148,07148,46145,44146,29145,7742.600
01 abr 2024154,32154,32150,73151,57151,0353.600
28 mar 2024152,54155,30152,54154,18153,6345.800
27 mar 2024149,57151,52149,57151,35150,8162.900
26 mar 2024150,25150,95149,21149,29148,7555.800
25 mar 2024148,10150,25148,10149,21148,6854.200
22 mar 2024149,00149,75148,42148,63148,1043.700
21 mar 2024147,37150,54147,37148,57148,0468.700
20 mar 2024144,25147,65143,03147,37146,8437.000
19 mar 2024141,09143,96140,49143,72143,2043.800
18 mar 2024141,53141,76139,74141,09140,5851.100
15 mar 2024140,16143,50140,15140,86140,36249.900
14 mar 2024144,00144,42138,50139,20138,7056.500
13 mar 2024150,06151,12149,18150,39149,8535.700
12 mar 2024149,98150,52148,79150,07149,5375.900
11 mar 2024148,58149,69148,09148,97148,4424.300
08 mar 2024151,54152,00149,31149,82149,2820.600
07 mar 2024149,46151,94149,46150,88150,3421.500
06 mar 2024147,35148,73146,89147,84147,3128.100
05 mar 2024149,09149,82146,49146,65146,1225.800
04 mar 2024150,42151,61148,30148,58148,0535.700
01 mar 2024146,29150,26146,29149,92149,3836.200
29 feb 2024144,00147,71144,00147,37146,8427.000
28 feb 2024141,44143,45141,44143,41142,9029.400
27 feb 2024143,03144,72141,84141,84141,3335.900
26 feb 2024144,88145,06143,61143,73143,2115.300
23 feb 2024144,22145,10144,12144,12143,6022.000
22 feb 2024143,11143,67142,51142,76142,2529.100
21 feb 2024141,44142,81140,62141,61141,1020.000
20 feb 2024140,28141,65140,28140,65140,1517.400
16 feb 2024142,01142,30140,12140,18139,6845.400
15 feb 2024145,14145,14143,78143,85143,3331.800
14 feb 2024142,38144,74141,19143,48142,9756.200
13 feb 2024142,67142,67139,43141,25140,7458.800
12 feb 2024143,49147,90143,49147,18146,6553.200
09 feb 2024143,97143,97140,95143,12142,6143.500
08 feb 2024141,50143,51141,15142,21141,7035.600
07 feb 2024142,13143,34142,01142,02141,5155.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...