U.S. markets closed

Lennar Corporation (LEN-B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
146.05+2.54 (+1.77%)
Al cierre: 04:00PM EDT
146.05 +0.13 (+0.09%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024146.89150.71145.92146.05146.0551,869
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
06 feb 2024142.32142.32139.56141.03140.5245,800
05 feb 2024140.71143.24140.08142.20141.6952,900
02 feb 2024140.55144.17139.44142.74142.2334,800
01 feb 2024140.34142.78139.28142.21141.7049,800
31 ene 2024138.87140.93138.37138.75138.2571,600
30 ene 2024138.09139.91138.09139.31138.8135,200
29 ene 2024136.01137.89135.49137.61137.1232,400
26 ene 2024136.00137.96135.85136.01135.5229,300
25 ene 2024134.75136.76134.75136.50136.0133,200
24 ene 2024135.00136.15132.83132.86132.3853,600
23 ene 2024140.86140.86134.04134.46133.9860,200
23 ene 20240.5 Dividendo
22 ene 2024139.00142.89138.93142.58141.5735,600
19 ene 2024137.24139.79136.98139.70138.7132,200
18 ene 2024137.65139.71136.03137.76136.7833,300
17 ene 2024136.85137.90136.39136.68135.7166,900
16 ene 2024137.86139.00137.84138.66137.6847,500
12 ene 2024141.44141.44138.02139.29138.3041,500
11 ene 2024138.68141.38137.89141.37140.3741,500
10 ene 2024136.02139.62136.02139.38138.3971,600
09 ene 2024133.70134.47133.54134.20133.2534,100
08 ene 2024134.44135.21134.01134.91133.9557,200
05 ene 2024131.58134.25131.58133.38132.4460,300
04 ene 2024132.44133.78131.99132.22131.2842,500
03 ene 2024131.38132.91129.56132.31131.3754,900
02 ene 2024132.83132.99131.17132.91131.9753,300
29 dic 2023133.68134.92133.68134.05133.1056,900
28 dic 2023135.19135.19133.95134.25133.3029,800
27 dic 2023132.53134.77132.53134.73133.7847,500
26 dic 2023131.65133.20131.65133.12132.1866,100
22 dic 2023132.72133.01131.50132.27131.3335,500
21 dic 2023133.99134.03131.38132.88131.9442,800
20 dic 2023133.39135.32131.86131.92130.9944,000
19 dic 2023133.16135.50133.16134.17133.2246,400
18 dic 2023133.91133.91131.73133.55132.6036,700
15 dic 2023130.14139.85129.99135.27134.31116,300
14 dic 2023133.97140.08133.08139.79138.80105,700
13 dic 2023129.83133.56128.49132.52131.5874,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...