U.S. markets close in 2 hours 19 minutes

Lennox International Inc. (LII)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
460.36+1.07 (+0.23%)
A partir del 01:41PM EST. Mercado abierto.
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 2024459.56462.69457.18460.36460.3661,940
23 feb 2024458.96462.40455.83459.29459.29232,300
22 feb 2024452.36459.95452.36456.73456.73156,200
21 feb 2024449.99453.74444.46448.68448.68230,400
20 feb 2024444.86449.06442.74448.86448.86208,600
16 feb 2024448.70454.88444.96448.41448.41211,800
15 feb 2024448.51452.07443.33451.30451.30215,900
14 feb 2024438.70448.85436.87446.94446.94254,600
13 feb 2024434.77438.24423.09432.59432.59486,300
12 feb 2024456.30456.30445.68450.11450.11287,200
09 feb 2024449.00458.10448.24457.13457.13252,800
08 feb 2024439.21450.84438.57448.35448.35284,800
07 feb 2024431.20444.28426.21437.76437.76286,700
06 feb 2024421.20425.98421.07425.28425.28244,400
05 feb 2024418.09425.29412.09422.70422.70374,000
02 feb 2024421.52422.67414.53419.98419.98421,600
01 feb 2024427.86432.22417.85424.61424.61575,000
31 ene 2024435.00450.56427.87428.16428.16581,200
30 ene 2024433.20448.34432.06447.75447.75627,100
29 ene 2024444.87444.87434.34437.07437.07590,300
26 ene 2024440.00456.99427.27444.25444.25678,500
25 ene 2024436.30439.78431.71439.48439.48251,700
24 ene 2024445.53445.53429.16432.69432.69292,400
23 ene 2024452.83457.02437.31442.34442.34300,700
22 ene 2024447.54458.13447.54454.64454.64212,700
19 ene 2024440.66444.20436.05444.05444.05216,900
18 ene 2024436.17441.41432.80441.10441.10205,400
17 ene 2024430.39436.45430.39433.13433.13215,400
16 ene 2024426.05433.92422.74433.89433.89383,600
12 ene 2024444.57444.57426.70430.73430.73370,700
11 ene 2024440.61444.60435.27441.73441.73205,000
10 ene 2024444.40447.02441.51444.07444.07213,000
09 ene 2024433.32443.97432.91443.24443.24203,100
08 ene 2024434.19435.81429.76435.27435.27146,400
05 ene 2024428.65434.24428.32430.59430.59223,400
04 ene 2024428.27438.74425.69430.61430.61191,800
03 ene 2024436.58436.58427.86429.94429.94197,900
02 ene 2024442.46446.53437.71441.11441.11126,800
29 dic 2023446.38450.96445.97447.52447.5298,700
28 dic 2023445.79448.81445.79447.38447.3885,300
28 dic 20231.1 Dividendo
27 dic 2023446.76451.35446.76448.97447.87128,200
26 dic 2023444.15447.43440.92446.24445.15101,500
22 dic 2023446.37447.48442.39443.97442.88105,100
21 dic 2023440.47443.69438.00443.69442.60156,200
20 dic 2023441.35447.98434.91436.04434.97184,400
19 dic 2023439.70443.66437.90440.81439.73152,000
18 dic 2023442.91444.69434.02437.90436.83180,000
15 dic 2023440.26451.31439.06441.51440.43521,000
14 dic 2023428.28444.35424.32444.07442.98550,800
13 dic 2023432.37434.72406.40424.66423.62735,300
12 dic 2023428.73434.99426.25432.51431.45176,200
11 dic 2023430.23434.63423.90429.05428.00235,200
08 dic 2023420.25424.12417.19420.62419.59263,800
07 dic 2023418.24423.12415.89418.66417.63201,000
06 dic 2023415.47423.22415.47418.62417.59211,200
05 dic 2023419.62419.62411.45413.44412.43203,600
04 dic 2023414.31422.48414.31420.02418.99222,100
01 dic 2023405.65418.40405.65418.29417.27240,500
30 nov 2023400.06410.71397.34406.66405.66913,400
29 nov 2023408.17410.33401.02401.15400.17273,600
28 nov 2023410.74413.94400.08401.36400.38298,800
27 nov 2023414.00415.16408.81412.21411.20275,900
24 nov 2023409.95418.09409.89416.43415.41120,300
22 nov 2023411.32415.98410.74411.16410.15206,500
21 nov 2023405.43413.79405.43410.53409.52313,200
20 nov 2023405.14408.13399.63407.51406.51219,600
17 nov 2023406.09407.88401.27405.61404.62288,100
16 nov 2023404.69408.93403.41405.11404.12204,200
15 nov 2023404.01409.44402.32403.63402.64242,600
14 nov 2023401.55410.92401.55404.99404.00253,300
13 nov 2023394.68396.66391.63392.96392.00185,500
10 nov 2023391.01396.78388.49396.61395.64205,700
09 nov 2023395.24396.41386.11387.93386.98227,100
08 nov 2023392.58396.59391.54394.13393.16218,700
07 nov 2023384.74394.70383.31391.42390.46220,500
06 nov 2023385.87390.16381.49385.16384.22201,400
03 nov 2023387.78396.03386.08387.12386.17312,200
02 nov 2023389.33395.08381.34382.41381.47402,000
01 nov 2023372.52383.51372.01383.32382.38438,900
31 oct 2023366.83375.99366.67370.54369.63447,000
30 oct 2023363.11369.34358.85365.40364.50370,600
27 oct 2023358.98365.65354.81358.74357.86488,200
26 oct 2023353.35369.59348.79358.11357.23933,800
25 oct 2023343.55343.55334.53339.30338.47726,600
24 oct 2023352.77355.73344.38345.51344.66358,000
23 oct 2023349.01354.47347.85349.79348.93314,900
20 oct 2023356.21358.43346.96348.50347.65368,100
19 oct 2023357.42369.55354.15357.34356.46537,900
18 oct 2023373.54373.54360.35361.73360.84375,900
17 oct 2023382.43383.73372.15378.45377.52420,800
16 oct 2023376.37380.42374.29377.30376.38201,800
13 oct 2023384.60385.05367.24369.74368.83364,500
12 oct 2023388.80389.34378.55384.67383.73242,900
11 oct 2023382.55391.59382.55390.20389.24268,800
10 oct 2023380.49389.75379.91382.01381.07330,900
09 oct 2023377.01380.04369.28379.73378.80363,000
06 oct 2023367.05375.45359.30373.62372.70371,100
05 oct 2023371.26374.75367.66372.02371.11385,000
04 oct 2023364.25373.81362.96372.38371.47257,500
*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...