Mercados españoles cerrados

Lennar Corporation (LEN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
154,29+1,50 (+0,98%)
Al cierre: 04:00PM EDT
154,30 +0,01 (+0,01%)
Después del cierre: 07:38PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024153,89156,92153,52154,29154,291.292.100
25 abr 2024150,34153,30148,81152,79152,792.157.900
24 abr 2024155,16158,24152,79154,12154,121.483.200
23 abr 2024152,44156,65150,81155,70155,702.087.100
23 abr 20240.5 Dividendo
22 abr 2024151,25153,01149,20151,57151,071.568.200
19 abr 2024152,75153,76149,14150,19149,692.451.500
18 abr 2024156,30157,16152,43152,49151,992.788.300
17 abr 2024153,78154,61151,35151,88151,381.467.900
16 abr 2024153,89154,15150,43152,58152,083.167.800
15 abr 2024159,70160,62155,45156,12155,602.312.800
12 abr 2024158,77159,95157,45159,90159,372.353.400
11 abr 2024157,46160,66156,54159,46158,932.042.400
10 abr 2024159,50161,19156,11156,43155,913.384.900
09 abr 2024166,99167,17163,35165,99165,441.427.600
08 abr 2024166,30166,85163,97165,01164,471.895.400
05 abr 2024163,00166,50162,87166,22165,672.252.800
04 abr 2024168,15168,99163,17163,64163,102.318.400
03 abr 2024161,09166,20161,09166,09165,542.162.500
02 abr 2024163,29163,29160,27162,47161,932.523.000
01 abr 2024171,80172,34167,37167,81167,261.661.400
28 mar 2024168,78172,59168,75171,98171,412.132.900
27 mar 2024167,00168,61166,35168,50167,941.323.800
26 mar 2024166,55168,05165,38165,56165,011.401.100
25 mar 2024166,20167,44165,74166,04165,491.278.600
22 mar 2024165,81167,06164,92166,58166,031.448.300
21 mar 2024165,23167,10165,11165,34164,791.940.900
20 mar 2024159,54164,00158,65163,64163,101.528.200
19 mar 2024156,50159,91155,67159,64159,111.642.600
18 mar 2024157,20158,01154,93156,61156,092.040.000
15 mar 2024152,06158,20151,52156,57156,056.035.200
14 mar 2024161,80164,47152,27152,86152,365.337.000
13 mar 2024165,97167,49164,81165,50164,953.615.700
12 mar 2024163,31166,34162,38165,97165,422.104.500
11 mar 2024163,38164,27161,62164,12163,582.460.300
08 mar 2024164,98166,39163,11164,19163,651.821.100
07 mar 2024162,67165,95162,33164,42163,882.698.500
06 mar 2024160,33161,31158,82161,04160,511.523.100
05 mar 2024160,18162,55158,63159,56159,031.870.300
04 mar 2024162,30163,88160,38160,53160,001.531.100
01 mar 2024158,51161,75156,79161,48160,951.766.600
29 feb 2024154,67158,82154,67158,51157,993.119.400
28 feb 2024154,10155,43153,37153,80153,291.356.500
27 feb 2024155,15155,57152,83153,87153,361.144.100
26 feb 2024155,00156,20154,04154,13153,621.218.600
23 feb 2024154,17156,38153,96155,08154,571.222.700
22 feb 2024153,26154,58152,75153,56153,051.283.600
21 feb 2024152,83154,12150,48151,98151,481.308.200
20 feb 2024149,08151,94148,85150,99150,491.938.600
16 feb 2024152,14153,00150,17150,22149,721.768.100
15 feb 2024154,71155,54153,30154,20153,691.581.700
14 feb 2024153,22154,72151,49153,87153,361.729.800
13 feb 2024151,66152,75148,78151,68151,182.903.200
12 feb 2024153,57158,36153,40157,91157,392.748.400
09 feb 2024153,02153,80151,28153,02152,521.474.700
08 feb 2024153,15154,11151,77153,29152,781.307.800
07 feb 2024152,14153,87151,81152,69152,191.445.900
06 feb 2024152,50152,79149,14150,94150,441.954.700
05 feb 2024152,58153,18150,25152,50152,001.810.100
02 feb 2024151,31155,58150,20154,01153,502.297.600
01 feb 2024151,41154,59149,96153,93153,422.365.000
31 ene 2024150,58152,78149,17149,85149,362.277.500
30 ene 2024150,22152,76150,22151,07150,571.613.500
29 ene 2024148,50149,73147,32149,57149,081.596.800
26 ene 2024149,14150,12147,82148,38147,891.575.900
25 ene 2024147,91149,15145,66149,12148,632.789.900
24 ene 2024149,18149,26144,77145,12144,642.111.500
23 ene 2024150,98152,92146,37147,59147,103.823.500
23 ene 20240.5 Dividendo
22 ene 2024152,32155,37152,32155,27154,262.364.600
19 ene 2024150,67152,66149,62151,81150,822.272.200
18 ene 2024150,94152,45148,54150,32149,341.878.700
17 ene 2024149,15150,50148,51149,60148,632.155.600
16 ene 2024150,65151,68150,00150,50149,522.579.000
12 ene 2024155,48155,71151,53151,75150,762.232.000
11 ene 2024152,21155,26152,07155,20154,192.902.300
10 ene 2024152,60155,40151,59153,35152,353.632.900
09 ene 2024147,85149,19147,73148,16147,201.473.300
08 ene 2024147,40149,45147,20149,31148,341.617.500
05 ene 2024144,39147,80144,04146,27145,321.946.800
04 ene 2024145,44146,94144,97145,07144,131.582.900
03 ene 2024145,64146,95143,73145,66144,712.121.000
02 ene 2024147,25148,45145,05147,46146,501.628.700
29 dic 2023148,50149,67148,06149,04148,071.437.400
28 dic 2023149,00149,82148,39149,18148,211.031.000
27 dic 2023148,26149,88147,54149,30148,331.231.700
26 dic 2023147,94148,50147,21148,20147,24914.000
22 dic 2023148,53148,87146,50147,42146,461.294.300
21 dic 2023148,71149,48146,09147,91146,952.081.200
20 dic 2023148,09150,08146,72146,79145,831.709.400
19 dic 2023148,62149,70147,62148,65147,682.133.600
18 dic 2023149,21149,33144,91147,28146,322.720.600
15 dic 2023146,23156,01144,00149,28148,318.806.100
14 dic 2023147,87155,43147,25154,81153,804.738.100
13 dic 2023141,19145,91139,68145,16144,223.569.400
12 dic 2023139,78141,10139,10140,53139,621.598.900
11 dic 2023139,05140,41137,95139,64138,731.870.200
08 dic 2023136,82140,00136,69139,58138,671.688.100
07 dic 2023135,31137,56135,31137,47136,581.841.800
06 dic 2023133,25137,10132,27135,37134,493.181.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...