Mercados españoles cerrados en 6 hrs 20 min

Lennox International Inc. (LII)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
486,68+3,70 (+0,77%)
Al cierre: 04:00PM EDT
486,68 0,00 (0,00%)
Después del cierre: 05:51PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024486,04487,76480,37486,68486,68150.900
27 mar 20241.1 Dividendo
26 mar 2024488,87491,58483,92484,08482,98222.100
25 mar 2024493,60494,10484,17489,01487,90165.200
22 mar 2024497,78498,00490,38493,85492,73218.100
21 mar 2024492,96501,72489,22499,26498,13237.300
20 mar 2024485,17488,80480,52488,75487,64143.400
19 mar 2024468,52483,43468,52482,99481,89171.400
18 mar 2024475,08477,78470,96472,61471,54253.000
15 mar 2024466,22474,16465,66472,08471,01390.600
14 mar 2024471,03478,86462,95469,39468,32270.700
13 mar 2024468,82476,13467,30470,62469,55149.300
12 mar 2024464,65471,96462,03469,27468,20141.300
11 mar 2024468,80468,80457,53462,69461,64246.100
08 mar 2024482,00485,33467,28470,74469,67266.600
07 mar 2024477,61483,16475,76481,38480,29200.400
06 mar 2024477,49479,91472,70475,11474,03247.400
05 mar 2024476,79477,33471,11472,38471,31208.100
04 mar 2024474,34482,16474,34478,03476,94215.200
01 mar 2024470,12476,65468,93472,95471,88237.900
29 feb 2024474,33474,98466,51471,21470,14306.100
28 feb 2024468,43474,94464,78471,70470,63231.700
27 feb 2024465,16469,94461,99469,04467,97258.400
26 feb 2024459,56464,26457,18463,30462,25199.600
23 feb 2024458,96462,40455,83459,29458,25232.300
22 feb 2024452,36459,95452,36456,73455,69156.200
21 feb 2024449,99453,74444,46448,68447,66230.400
20 feb 2024444,86449,06442,74448,86447,84208.600
16 feb 2024448,70454,88444,96448,41447,39211.800
15 feb 2024448,51452,07443,33451,30450,27215.900
14 feb 2024438,70448,85436,87446,94445,92254.600
13 feb 2024434,77438,24423,09432,59431,61486.300
12 feb 2024456,30456,30445,68450,11449,09287.200
09 feb 2024449,00458,10448,24457,13456,09252.800
08 feb 2024439,21450,84438,57448,35447,33284.800
07 feb 2024431,20444,28426,21437,76436,77286.700
06 feb 2024421,20425,98421,07425,28424,31244.400
05 feb 2024418,09425,29412,09422,70421,74374.000
02 feb 2024421,52422,67414,53419,98419,03421.600
01 feb 2024427,86432,22417,85424,61423,65575.000
31 ene 2024435,00450,56427,87428,16427,19581.200
30 ene 2024433,20448,34432,06447,75446,73627.100
29 ene 2024444,87444,87434,34437,07436,08590.300
26 ene 2024440,00456,99427,27444,25443,24678.500
25 ene 2024436,30439,78431,71439,48438,48251.700
24 ene 2024445,53445,53429,16432,69431,71292.400
23 ene 2024452,83457,02437,31442,34441,33300.700
22 ene 2024447,54458,13447,54454,64453,61212.700
19 ene 2024440,66444,20436,05444,05443,04216.900
18 ene 2024436,17441,41432,80441,10440,10205.400
17 ene 2024430,39436,45430,39433,13432,15215.400
16 ene 2024426,05433,92422,74433,89432,90383.600
12 ene 2024444,57444,57426,70430,73429,75370.700
11 ene 2024440,61444,60435,27441,73440,73205.000
10 ene 2024444,40447,02441,51444,07443,06213.000
09 ene 2024433,32443,97432,91443,24442,23203.100
08 ene 2024434,19435,81429,76435,27434,28146.400
05 ene 2024428,65434,24428,32430,59429,61223.400
04 ene 2024428,27438,74425,69430,61429,63191.800
03 ene 2024436,58436,58427,86429,94428,96197.900
02 ene 2024442,46446,53437,71441,11440,11126.800
29 dic 2023446,38450,96445,97447,52446,5098.700
28 dic 2023445,79448,81445,79447,38446,3685.300
28 dic 20231.1 Dividendo
27 dic 2023446,76451,35446,76448,97446,85128.200
26 dic 2023444,15447,43440,92446,24444,14101.500
22 dic 2023446,37447,48442,39443,97441,88105.100
21 dic 2023440,47443,69438,00443,69441,60156.200
20 dic 2023441,35447,98434,91436,04433,98184.400
19 dic 2023439,70443,66437,90440,81438,73152.000
18 dic 2023442,91444,69434,02437,90435,83180.000
15 dic 2023440,26451,31439,06441,51439,43521.000
14 dic 2023428,28444,35424,32444,07441,98550.800
13 dic 2023432,37434,72406,40424,66422,66735.300
12 dic 2023428,73434,99426,25432,51430,47176.200
11 dic 2023430,23434,63423,90429,05427,03235.200
08 dic 2023420,25424,12417,19420,62418,64263.800
07 dic 2023418,24423,12415,89418,66416,69201.000
06 dic 2023415,47423,22415,47418,62416,65211.200
05 dic 2023419,62419,62411,45413,44411,49203.600
04 dic 2023414,31422,48414,31420,02418,04222.100
01 dic 2023405,65418,40405,65418,29416,32240.500
30 nov 2023400,06410,71397,34406,66404,74913.400
29 nov 2023408,17410,33401,02401,15399,26273.600
28 nov 2023410,74413,94400,08401,36399,47298.800
27 nov 2023414,00415,16408,81412,21410,27275.900
24 nov 2023409,95418,09409,89416,43414,47120.300
22 nov 2023411,32415,98410,74411,16409,22206.500
21 nov 2023405,43413,79405,43410,53408,59313.200
20 nov 2023405,14408,13399,63407,51405,59219.600
17 nov 2023406,09407,88401,27405,61403,70288.100
16 nov 2023404,69408,93403,41405,11403,20204.200
15 nov 2023404,01409,44402,32403,63401,73242.600
14 nov 2023401,55410,92401,55404,99403,08253.300
13 nov 2023394,68396,66391,63392,96391,11185.500
10 nov 2023391,01396,78388,49396,61394,74205.700
09 nov 2023395,24396,41386,11387,93386,10227.100
08 nov 2023392,58396,59391,54394,13392,27218.700
07 nov 2023384,74394,70383,31391,42389,57220.500
06 nov 2023385,87390,16381,49385,16383,34201.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...