|
 Lennar Corporatio - [Ticker: LEN] |     | | Última Transacción | 43,610 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,880 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 43,720 | Mínimo | 42,350 | | Volumen | 4.365.432 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 56,800 x 700 - 56,810 x 100 | Yield | | | Cierre Anterior | 42,730 | PER | 0,00% | | Apertura | 43,450 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LEN desde 2000-01-01 hasta 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 15,94 | 381.000 | 16,31 | 15,75 | 16,12 | 00:00:00 | | 2000-01-04 | 15,81 | 549.600 | 16,00 | 15,69 | 15,69 | 00:00:00 | | 2000-01-05 | 15,88 | 229.600 | 16,06 | 15,81 | 15,81 | 00:00:00 | | 2000-01-06 | 15,88 | 504.000 | 15,94 | 15,69 | 15,81 | 00:00:00 | | 2000-01-07 | 16,19 | 909.600 | 16,31 | 15,81 | 15,88 | 00:00:00 | | 2000-01-10 | 16,31 | 2.076.800 | 16,50 | 16,00 | 16,19 | 00:00:00 | | 2000-01-11 | 16,00 | 576.800 | 16,37 | 16,00 | 16,37 | 00:00:00 | | 2000-01-12 | 16,12 | 901.000 | 16,56 | 15,75 | 16,25 | 00:00:00 | | 2000-01-13 | 16,50 | 310.600 | 16,75 | 16,37 | 16,37 | 00:00:00 | | 2000-01-14 | 16,56 | 402.800 | 17,00 | 16,56 | 16,62 | 00:00:00 | | 2000-01-18 | 16,44 | 676.000 | 16,69 | 16,44 | 16,62 | 00:00:00 | | 2000-01-19 | 16,31 | 443.200 | 16,62 | 16,06 | 16,06 | 00:00:00 | | 2000-01-20 | 16,44 | 669.400 | 16,50 | 16,25 | 16,31 | 00:00:00 | | 2000-01-21 | 16,31 | 1.100.000 | 16,50 | 16,12 | 16,37 | 00:00:00 | | 2000-01-24 | 16,31 | 1.086.800 | 16,50 | 16,25 | 16,31 | 00:00:00 | | 2000-01-25 | 16,19 | 1.055.400 | 16,44 | 16,12 | 16,37 | 00:00:00 | | 2000-01-26 | 16,12 | 1.330.600 | 16,31 | 16,06 | 16,31 | 00:00:00 | | 2000-01-27 | 16,19 | 806.200 | 16,37 | 16,06 | 16,12 | 00:00:00 | | 2000-01-28 | 15,75 | 648.800 | 16,31 | 15,75 | 16,31 | 00:00:00 | | 2000-01-31 | 15,94 | 451.800 | 16,12 | 15,88 | 16,00 | 00:00:00 | | 2000-02-01 | 16,00 | 634.000 | 16,12 | 15,94 | 16,00 | 00:00:00 | | 2000-02-02 | 16,00 | 310.400 | 16,06 | 15,94 | 16,00 | 00:00:00 | | 2000-02-03 | 16,37 | 638.800 | 17,00 | 16,00 | 16,06 | 00:00:00 | | 2000-02-04 | 16,62 | 2.377.400 | 16,75 | 16,31 | 16,44 | 00:00:00 | | 2000-02-07 | 16,31 | 1.342.400 | 16,75 | 16,25 | 16,50 | 00:00:00 | | 2000-02-08 | 16,12 | 471.200 | 17,25 | 16,12 | 16,19 | 00:00:00 | | 2000-02-09 | 16,56 | 361.600 | 16,62 | 16,37 | 16,37 | 00:00:00 | | 2000-02-10 | 16,19 | 534.600 | 16,50 | 16,06 | 16,50 | 00:00:00 | | 2000-02-11 | 15,81 | 309.000 | 16,12 | 15,81 | 16,06 | 00:00:00 | | 2000-02-14 | 15,88 | 250.400 | 16,00 | 15,75 | 16,00 | 00:00:00 | | 2000-02-15 | 16,62 | 580.000 | 16,62 | 15,88 | 15,88 | 00:00:00 | | 2000-02-16 | 16,00 | 221.800 | 16,44 | 16,00 | 16,37 | 00:00:00 | | 2000-02-17 | 16,94 | 2.840.000 | 18,62 | 16,06 | 16,06 | 00:00:00 | | 2000-02-18 | 16,62 | 926.000 | 17,50 | 16,37 | 17,12 | 00:00:00 | | 2000-02-22 | 16,31 | 521.000 | 16,87 | 16,31 | 16,75 | 00:00:00 | | 2000-02-23 | 15,94 | 1.184.600 | 16,37 | 15,75 | 16,31 | 00:00:00 | | 2000-02-24 | 15,75 | 825.000 | 16,19 | 15,25 | 16,19 | 00:00:00 | | 2000-02-25 | 15,63 | 262.200 | 15,75 | 15,56 | 15,75 | 00:00:00 | | 2000-02-28 | 15,94 | 239.400 | 15,94 | 15,44 | 15,56 | 00:00:00 | | 2000-02-29 | 16,50 | 282.200 | 16,50 | 15,69 | 15,69 | 00:00:00 | | 2000-03-01 | 16,87 | 322.200 | 16,87 | 16,31 | 16,44 | 00:00:00 | | 2000-03-02 | 16,87 | 269.000 | 17,12 | 16,81 | 16,87 | 00:00:00 | | 2000-03-03 | 17,06 | 332.200 | 17,50 | 17,00 | 17,12 | 00:00:00 | | 2000-03-06 | 16,94 | 324.400 | 17,37 | 16,62 | 17,06 | 00:00:00 | | 2000-03-07 | 16,25 | 193.800 | 17,06 | 16,25 | 16,69 | 00:00:00 | | 2000-03-08 | 16,56 | 343.200 | 16,69 | 16,37 | 16,37 | 00:00:00 | | 2000-03-09 | 16,87 | 234.600 | 16,87 | 16,25 | 16,25 | 00:00:00 | | 2000-03-10 | 16,87 | 364.000 | 17,12 | 16,62 | 16,87 | 00:00:00 | | 2000-03-13 | 16,81 | 248.800 | 17,06 | 16,50 | 16,50 | 00:00:00 | | 2000-03-14 | 16,87 | 204.400 | 17,19 | 16,69 | 16,69 | 00:00:00 | | 2000-03-15 | 18,00 | 770.400 | 18,44 | 16,69 | 16,87 | 00:00:00 | | 2000-03-16 | 19,12 | 1.254.000 | 19,87 | 18,06 | 18,06 | 00:00:00 | | 2000-03-17 | 20,75 | 1.266.600 | 20,75 | 19,62 | 19,75 | 00:00:00 | | 2000-03-20 | 21,25 | 702.800 | 21,25 | 20,31 | 20,62 | 00:00:00 | | 2000-03-21 | 20,87 | 947.600 | 21,31 | 20,50 | 21,31 | 00:00:00 | | 2000-03-22 | 20,50 | 767.800 | 20,94 | 20,44 | 20,81 | 00:00:00 | | 2000-03-23 | 21,12 | 962.200 | 21,19 | 20,50 | 20,50 | 00:00:00 | | 2000-03-24 | 21,06 | 782.200 | 21,19 | 20,37 | 21,12 | 00:00:00 | | 2000-03-27 | 20,87 | 360.000 | 21,00 | 20,62 | 21,00 | 00:00:00 | | 2000-03-28 | 20,62 | 519.400 | 20,94 | 20,50 | 20,87 | 00:00:00 | | 2000-03-29 | 20,56 | 318.800 | 20,69 | 20,50 | 20,62 | 00:00:00 | | 2000-03-30 | 20,94 | 1.110.600 | 21,44 | 20,50 | 20,56 | 00:00:00 | | 2000-03-31 | 21,69 | 570.600 | 21,75 | 20,94 | 21,00 | 00:00:00 | | 2000-04-03 | 20,62 | 981.200 | 21,56 | 20,06 | 21,50 | 00:00:00 | | 2000-04-04 | 19,62 | 624.400 | 21,12 | 19,62 | 21,12 | 00:00:00 | | 2000-04-05 | 20,50 | 921.000 | 20,87 | 19,37 | 19,37 | 00:00:00 | | 2000-04-06 | 20,44 | 397.800 | 20,87 | 20,44 | 20,69 | 00:00:00 | | 2000-04-07 | 20,50 | 579.000 | 20,81 | 20,44 | 20,50 | 00:00:00 | | 2000-04-10 | 20,25 | 560.000 | 20,69 | 20,25 | 20,37 | 00:00:00 | | 2000-04-11 | 19,94 | 516.000 | 20,31 | 19,87 | 20,31 | 00:00:00 | | 2000-04-12 | 20,50 | 524.600 | 21,06 | 20,00 | 20,00 | 00:00:00 | | 2000-04-13 | 20,56 | 249.600 | 20,94 | 20,56 | 20,69 | 00:00:00 | | 2000-04-14 | 19,06 | 586.200 | 20,69 | 18,94 | 20,69 | 00:00:00 | | 2000-04-17 | 18,62 | 641.600 | 19,00 | 18,37 | 18,81 | 00:00:00 | | 2000-04-18 | 19,62 | 538.200 | 19,62 | 18,31 | 18,62 | 00:00:00 | | 2000-04-19 | 19,44 | 291.200 | 19,62 | 19,25 | 19,37 | 00:00:00 | | 2000-04-20 | 19,62 | 325.600 | 19,87 | 19,12 | 19,37 | 00:00:00 | | 2000-04-24 | 19,00 | 263.400 | 19,69 | 19,00 | 19,62 | 00:00:00 | | 2000-04-25 | 19,31 | 608.400 | 19,50 | 19,00 | 19,25 | 00:00:00 | | 2000-04-26 | 18,81 | 276.800 | 19,25 | 18,75 | 19,25 | 00:00:00 | | 2000-04-27 | 18,94 | 309.400 | 19,00 | 18,75 | 19,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
