U.S. markets open in 6 hours 49 minutes
F S&P 500
5,126.00 +43.75 (+0.86%) F Dow Jones
38,360.00 +72.00 (+0.19%) F Nasdaq
17,773.75 +206.25 (+1.17%) E-mini Russell 2000 Index Futur
1,991.30 -1.90 (-0.10%) Petróleo
84.02 +0.45 (+0.54%) Oro
2,350.30 +7.80 (+0.33%)
Lennox International Inc. (LII)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 463.56 | 480.84 | 449.87 | 475.50 | 475.50 | 532,200 |
| 24 abr 2024 | 470.20 | 499.27 | 456.56 | 467.85 | 467.85 | 609,700 |
| 23 abr 2024 | 461.55 | 479.56 | 459.52 | 476.66 | 476.66 | 550,600 |
| 22 abr 2024 | 460.22 | 468.08 | 457.40 | 459.29 | 459.29 | 394,100 |
| 19 abr 2024 | 458.87 | 464.31 | 454.58 | 457.15 | 457.15 | 218,900 |
| 18 abr 2024 | 462.45 | 467.09 | 458.14 | 458.64 | 458.64 | 231,900 |
| 17 abr 2024 | 462.26 | 462.88 | 454.85 | 457.85 | 457.85 | 323,100 |
| 16 abr 2024 | 458.70 | 462.86 | 453.74 | 460.99 | 460.99 | 234,300 |
| 15 abr 2024 | 478.20 | 481.24 | 460.82 | 461.98 | 461.98 | 159,700 |
| 12 abr 2024 | 461.46 | 472.14 | 460.42 | 471.16 | 471.16 | 300,000 |
| 11 abr 2024 | 469.72 | 470.34 | 461.08 | 464.96 | 464.96 | 192,300 |
| 10 abr 2024 | 468.24 | 473.81 | 460.39 | 467.14 | 467.14 | 241,400 |
| 09 abr 2024 | 486.07 | 487.10 | 470.73 | 481.63 | 481.63 | 218,000 |
| 08 abr 2024 | 483.18 | 487.78 | 478.06 | 484.76 | 484.76 | 189,500 |
| 05 abr 2024 | 467.93 | 483.19 | 467.93 | 480.24 | 480.24 | 240,300 |
| 04 abr 2024 | 486.56 | 486.56 | 465.04 | 465.99 | 465.99 | 252,500 |
| 03 abr 2024 | 478.25 | 483.83 | 477.06 | 481.31 | 481.31 | 206,100 |
| 02 abr 2024 | 481.62 | 481.62 | 472.41 | 478.12 | 478.12 | 212,400 |
| 01 abr 2024 | 490.87 | 490.87 | 482.73 | 484.16 | 484.16 | 145,800 |
| 28 mar 2024 | 487.00 | 489.94 | 485.58 | 488.76 | 488.76 | 139,800 |
| 27 mar 2024 | 486.04 | 487.76 | 480.37 | 486.68 | 486.68 | 150,900 |
| 27 mar 2024 | 1.1 Dividendo | |||||
| 26 mar 2024 | 488.87 | 491.58 | 483.92 | 484.08 | 482.98 | 222,100 |
| 25 mar 2024 | 493.60 | 494.10 | 484.17 | 489.01 | 487.90 | 165,200 |
| 22 mar 2024 | 497.78 | 498.00 | 490.38 | 493.85 | 492.73 | 218,100 |
| 21 mar 2024 | 492.96 | 501.72 | 489.22 | 499.26 | 498.13 | 237,300 |
| 20 mar 2024 | 485.17 | 488.80 | 480.52 | 488.75 | 487.64 | 143,400 |
| 19 mar 2024 | 468.52 | 483.43 | 468.52 | 482.99 | 481.89 | 171,400 |
| 18 mar 2024 | 475.08 | 477.78 | 470.96 | 472.61 | 471.54 | 253,000 |
| 15 mar 2024 | 466.22 | 474.16 | 465.66 | 472.08 | 471.01 | 390,600 |
| 14 mar 2024 | 471.03 | 478.86 | 462.95 | 469.39 | 468.32 | 270,700 |
| 13 mar 2024 | 468.82 | 476.13 | 467.30 | 470.62 | 469.55 | 149,300 |
| 12 mar 2024 | 464.65 | 471.96 | 462.03 | 469.27 | 468.20 | 141,300 |
| 11 mar 2024 | 468.80 | 468.80 | 457.53 | 462.69 | 461.64 | 246,100 |
| 08 mar 2024 | 482.00 | 485.33 | 467.28 | 470.74 | 469.67 | 266,600 |
| 07 mar 2024 | 477.61 | 483.16 | 475.76 | 481.38 | 480.29 | 200,400 |
| 06 mar 2024 | 477.49 | 479.91 | 472.70 | 475.11 | 474.03 | 247,400 |
| 05 mar 2024 | 476.79 | 477.33 | 471.11 | 472.38 | 471.31 | 208,100 |
| 04 mar 2024 | 474.34 | 482.16 | 474.34 | 478.03 | 476.94 | 215,200 |
| 01 mar 2024 | 470.12 | 476.65 | 468.93 | 472.95 | 471.88 | 237,900 |
| 29 feb 2024 | 474.33 | 474.98 | 466.51 | 471.21 | 470.14 | 306,100 |
| 28 feb 2024 | 468.43 | 474.94 | 464.78 | 471.70 | 470.63 | 231,700 |
| 27 feb 2024 | 465.16 | 469.94 | 461.99 | 469.04 | 467.97 | 258,400 |
| 26 feb 2024 | 459.56 | 464.26 | 457.18 | 463.30 | 462.25 | 199,600 |
| 23 feb 2024 | 458.96 | 462.40 | 455.83 | 459.29 | 458.25 | 232,300 |
| 22 feb 2024 | 452.36 | 459.95 | 452.36 | 456.73 | 455.69 | 156,200 |
| 21 feb 2024 | 449.99 | 453.74 | 444.46 | 448.68 | 447.66 | 230,400 |
| 20 feb 2024 | 444.86 | 449.06 | 442.74 | 448.86 | 447.84 | 208,600 |
| 16 feb 2024 | 448.70 | 454.88 | 444.96 | 448.41 | 447.39 | 211,800 |
| 15 feb 2024 | 448.51 | 452.07 | 443.33 | 451.30 | 450.27 | 215,900 |
| 14 feb 2024 | 438.70 | 448.85 | 436.87 | 446.94 | 445.92 | 254,600 |
| 13 feb 2024 | 434.77 | 438.24 | 423.09 | 432.59 | 431.61 | 486,300 |
| 12 feb 2024 | 456.30 | 456.30 | 445.68 | 450.11 | 449.09 | 287,200 |
| 09 feb 2024 | 449.00 | 458.10 | 448.24 | 457.13 | 456.09 | 252,800 |
| 08 feb 2024 | 439.21 | 450.84 | 438.57 | 448.35 | 447.33 | 284,800 |
| 07 feb 2024 | 431.20 | 444.28 | 426.21 | 437.76 | 436.77 | 286,700 |
| 06 feb 2024 | 421.20 | 425.98 | 421.07 | 425.28 | 424.31 | 244,400 |
| 05 feb 2024 | 418.09 | 425.29 | 412.09 | 422.70 | 421.74 | 374,000 |
| 02 feb 2024 | 421.52 | 422.67 | 414.53 | 419.98 | 419.03 | 421,600 |
| 01 feb 2024 | 427.86 | 432.22 | 417.85 | 424.61 | 423.65 | 575,000 |
| 31 ene 2024 | 435.00 | 450.56 | 427.87 | 428.16 | 427.19 | 581,200 |
| 30 ene 2024 | 433.20 | 448.34 | 432.06 | 447.75 | 446.73 | 627,100 |
| 29 ene 2024 | 444.87 | 444.87 | 434.34 | 437.07 | 436.08 | 590,300 |
| 26 ene 2024 | 440.00 | 456.99 | 427.27 | 444.25 | 443.24 | 678,500 |
| 25 ene 2024 | 436.30 | 439.78 | 431.71 | 439.48 | 438.48 | 251,700 |
| 24 ene 2024 | 445.53 | 445.53 | 429.16 | 432.69 | 431.71 | 292,400 |
| 23 ene 2024 | 452.83 | 457.02 | 437.31 | 442.34 | 441.33 | 300,700 |
| 22 ene 2024 | 447.54 | 458.13 | 447.54 | 454.64 | 453.61 | 212,700 |
| 19 ene 2024 | 440.66 | 444.20 | 436.05 | 444.05 | 443.04 | 216,900 |
| 18 ene 2024 | 436.17 | 441.41 | 432.80 | 441.10 | 440.10 | 205,400 |
| 17 ene 2024 | 430.39 | 436.45 | 430.39 | 433.13 | 432.15 | 215,400 |
| 16 ene 2024 | 426.05 | 433.92 | 422.74 | 433.89 | 432.90 | 383,600 |
| 12 ene 2024 | 444.57 | 444.57 | 426.70 | 430.73 | 429.75 | 370,700 |
| 11 ene 2024 | 440.61 | 444.60 | 435.27 | 441.73 | 440.73 | 205,000 |
| 10 ene 2024 | 444.40 | 447.02 | 441.51 | 444.07 | 443.06 | 213,000 |
| 09 ene 2024 | 433.32 | 443.97 | 432.91 | 443.24 | 442.23 | 203,100 |
| 08 ene 2024 | 434.19 | 435.81 | 429.76 | 435.27 | 434.28 | 146,400 |
| 05 ene 2024 | 428.65 | 434.24 | 428.32 | 430.59 | 429.61 | 223,400 |
| 04 ene 2024 | 428.27 | 438.74 | 425.69 | 430.61 | 429.63 | 191,800 |
| 03 ene 2024 | 436.58 | 436.58 | 427.86 | 429.94 | 428.96 | 197,900 |
| 02 ene 2024 | 442.46 | 446.53 | 437.71 | 441.11 | 440.11 | 126,800 |
| 29 dic 2023 | 446.38 | 450.96 | 445.97 | 447.52 | 446.50 | 98,700 |
| 28 dic 2023 | 445.79 | 448.81 | 445.79 | 447.38 | 446.36 | 85,300 |
| 28 dic 2023 | 1.1 Dividendo | |||||
| 27 dic 2023 | 446.76 | 451.35 | 446.76 | 448.97 | 446.85 | 128,200 |
| 26 dic 2023 | 444.15 | 447.43 | 440.92 | 446.24 | 444.14 | 101,500 |
| 22 dic 2023 | 446.37 | 447.48 | 442.39 | 443.97 | 441.88 | 105,100 |
| 21 dic 2023 | 440.47 | 443.69 | 438.00 | 443.69 | 441.60 | 156,200 |
| 20 dic 2023 | 441.35 | 447.98 | 434.91 | 436.04 | 433.98 | 184,400 |
| 19 dic 2023 | 439.70 | 443.66 | 437.90 | 440.81 | 438.73 | 152,000 |
| 18 dic 2023 | 442.91 | 444.69 | 434.02 | 437.90 | 435.83 | 180,000 |
| 15 dic 2023 | 440.26 | 451.31 | 439.06 | 441.51 | 439.43 | 521,000 |
| 14 dic 2023 | 428.28 | 444.35 | 424.32 | 444.07 | 441.98 | 550,800 |
| 13 dic 2023 | 432.37 | 434.72 | 406.40 | 424.66 | 422.66 | 735,300 |
| 12 dic 2023 | 428.73 | 434.99 | 426.25 | 432.51 | 430.47 | 176,200 |
| 11 dic 2023 | 430.23 | 434.63 | 423.90 | 429.05 | 427.03 | 235,200 |
| 08 dic 2023 | 420.25 | 424.12 | 417.19 | 420.62 | 418.64 | 263,800 |
| 07 dic 2023 | 418.24 | 423.12 | 415.89 | 418.66 | 416.69 | 201,000 |
| 06 dic 2023 | 415.47 | 423.22 | 415.47 | 418.62 | 416.65 | 211,200 |
| 05 dic 2023 | 419.62 | 419.62 | 411.45 | 413.44 | 411.49 | 203,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.