|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 51,62 | 3.809.000 | 51,65 | 50,25 | 50,75 | 00:00:00 | | 2002-11-15 | 52,61 | 2.112.200 | 52,69 | 51,19 | 51,20 | 00:00:00 | | 2002-11-18 | 51,12 | 2.987.200 | 53,10 | 51,00 | 52,72 | 00:00:00 | | 2002-11-19 | 51,12 | 2.528.600 | 51,67 | 50,63 | 51,10 | 00:00:00 | | 2002-11-20 | 52,45 | 5.177.600 | 52,60 | 49,85 | 51,13 | 00:00:00 | | 2002-11-21 | 53,05 | 2.973.000 | 53,57 | 52,70 | 52,80 | 00:00:00 | | 2002-11-22 | 52,90 | 2.565.800 | 53,75 | 52,62 | 52,95 | 00:00:00 | | 2002-11-25 | 52,78 | 2.161.800 | 53,95 | 52,57 | 52,77 | 00:00:00 | | 2002-11-26 | 51,27 | 3.413.200 | 53,81 | 51,20 | 52,80 | 00:00:00 | | 2002-11-27 | 53,50 | 1.833.200 | 53,50 | 51,78 | 51,95 | 00:00:00 | | 2002-11-29 | 53,02 | 446.800 | 53,60 | 52,89 | 53,50 | 00:00:00 | | 2002-12-02 | 53,08 | 1.943.600 | 53,84 | 52,50 | 53,60 | 00:00:00 | | 2002-12-03 | 50,15 | 4.965.000 | 53,09 | 50,00 | 53,09 | 00:00:00 | | 2002-12-04 | 50,25 | 5.731.400 | 50,88 | 49,61 | 50,40 | 00:00:00 | | 2002-12-05 | 49,84 | 2.849.400 | 50,75 | 49,10 | 50,75 | 00:00:00 | | 2002-12-06 | 49,45 | 2.876.600 | 50,34 | 48,76 | 49,05 | 00:00:00 | | 2002-12-09 | 50,10 | 3.019.600 | 50,19 | 48,85 | 49,46 | 00:00:00 | | 2002-12-10 | 49,15 | 3.805.200 | 50,15 | 48,29 | 50,11 | 00:00:00 | | 2002-12-11 | 49,90 | 3.680.200 | 50,20 | 48,30 | 49,05 | 00:00:00 | | 2002-12-12 | 51,41 | 2.575.400 | 51,69 | 49,65 | 49,91 | 00:00:00 | | 2002-12-13 | 50,18 | 2.758.800 | 51,41 | 50,12 | 51,41 | 00:00:00 | | 2002-12-16 | 52,89 | 4.493.000 | 52,95 | 50,71 | 50,85 | 00:00:00 | | 2002-12-17 | 52,35 | 2.459.200 | 53,55 | 52,06 | 52,89 | 00:00:00 | | 2002-12-18 | 52,51 | 2.492.000 | 53,30 | 52,34 | 53,30 | 00:00:00 | | 2002-12-19 | 52,67 | 1.741.200 | 53,29 | 52,30 | 52,60 | 00:00:00 | | 2002-12-20 | 53,87 | 1.825.800 | 53,97 | 52,95 | 52,95 | 00:00:00 | | 2002-12-23 | 53,54 | 910.800 | 54,19 | 53,32 | 54,19 | 00:00:00 | | 2002-12-24 | 53,38 | 388.200 | 53,79 | 53,32 | 53,79 | 00:00:00 | | 2002-12-26 | 53,55 | 453.600 | 54,10 | 53,42 | 53,65 | 00:00:00 | | 2002-12-27 | 52,40 | 1.520.800 | 53,81 | 52,40 | 53,55 | 00:00:00 | | 2002-12-30 | 51,75 | 2.746.200 | 52,60 | 50,92 | 52,60 | 00:00:00 | | 2002-12-31 | 51,60 | 1.290.600 | 51,91 | 50,75 | 51,85 | 00:00:00 | | 2003-01-02 | 53,88 | 3.169.800 | 54,13 | 51,00 | 51,30 | 00:00:00 | | 2003-01-03 | 53,24 | 1.323.200 | 53,89 | 53,10 | 53,89 | 00:00:00 | | 2003-01-06 | 53,92 | 3.666.400 | 54,12 | 52,91 | 53,24 | 00:00:00 | | 2003-01-07 | 55,00 | 2.555.000 | 55,45 | 53,91 | 53,92 | 00:00:00 | | 2003-01-08 | 55,48 | 4.143.800 | 56,69 | 55,18 | 55,48 | 00:00:00 | | 2003-01-09 | 56,37 | 3.102.400 | 56,56 | 55,76 | 56,20 | 00:00:00 | | 2003-01-10 | 56,68 | 2.827.200 | 56,95 | 55,71 | 56,38 | 00:00:00 | | 2003-01-13 | 55,70 | 2.406.600 | 57,20 | 55,70 | 56,80 | 00:00:00 | | 2003-01-14 | 54,89 | 4.358.400 | 55,75 | 54,75 | 55,70 | 00:00:00 | | 2003-01-15 | 55,56 | 2.259.000 | 55,69 | 54,56 | 54,90 | 00:00:00 | | 2003-01-16 | 57,06 | 3.821.600 | 57,25 | 55,64 | 55,81 | 00:00:00 | | 2003-01-17 | 57,00 | 1.797.000 | 57,30 | 56,51 | 56,95 | 00:00:00 | | 2003-01-21 | 56,24 | 2.247.800 | 57,53 | 56,24 | 57,32 | 00:00:00 | | 2003-01-22 | 55,44 | 2.542.800 | 56,62 | 55,44 | 56,23 | 00:00:00 | | 2003-01-23 | 56,45 | 1.734.600 | 56,45 | 54,93 | 55,90 | 00:00:00 | | 2003-01-24 | 55,60 | 1.969.400 | 56,35 | 55,44 | 56,35 | 00:00:00 | | 2003-01-27 | 54,37 | 2.337.400 | 55,41 | 54,05 | 55,40 | 00:00:00 | | 2003-01-28 | 54,70 | 1.613.400 | 54,87 | 53,90 | 54,57 | 00:00:00 | | 2003-01-29 | 55,05 | 1.370.400 | 55,30 | 53,67 | 54,45 | 00:00:00 | | 2003-01-30 | 53,54 | 1.274.600 | 54,94 | 53,54 | 54,90 | 00:00:00 | | 2003-01-31 | 53,86 | 3.235.200 | 56,00 | 52,35 | 53,50 | 00:00:00 | | 2003-02-03 | 54,07 | 1.570.800 | 54,85 | 53,50 | 53,50 | 00:00:00 | | 2003-02-04 | 53,66 | 977.600 | 53,85 | 53,30 | 53,72 | 00:00:00 | | 2003-02-05 | 54,55 | 2.539.200 | 55,37 | 53,95 | 54,20 | 00:00:00 | | 2003-02-06 | 52,96 | 2.981.400 | 54,84 | 52,77 | 54,00 | 00:00:00 | | 2003-02-07 | 52,41 | 2.166.600 | 53,72 | 52,10 | 53,19 | 00:00:00 | | 2003-02-10 | 52,90 | 2.778.400 | 53,20 | 52,00 | 52,90 | 00:00:00 | | 2003-02-11 | 53,50 | 2.240.600 | 53,94 | 52,95 | 52,95 | 00:00:00 | | 2003-02-12 | 52,55 | 2.300.400 | 53,48 | 52,40 | 53,20 | 00:00:00 | | 2003-02-13 | 50,94 | 3.895.200 | 52,69 | 50,75 | 52,65 | 00:00:00 | | 2003-02-14 | 51,95 | 2.241.600 | 52,24 | 51,20 | 51,20 | 00:00:00 | | 2003-02-18 | 53,95 | 3.103.600 | 54,64 | 52,18 | 52,20 | 00:00:00 | | 2003-02-19 | 53,50 | 1.963.600 | 54,35 | 53,42 | 53,96 | 00:00:00 | | 2003-02-20 | 53,40 | 1.693.600 | 53,70 | 52,90 | 53,70 | 00:00:00 | | 2003-02-21 | 54,37 | 1.724.800 | 54,37 | 53,07 | 53,40 | 00:00:00 | | 2003-02-24 | 53,30 | 1.374.400 | 54,15 | 53,10 | 54,12 | 00:00:00 | | 2003-02-25 | 54,72 | 2.457.600 | 54,75 | 52,80 | 53,05 | 00:00:00 | | 2003-02-26 | 54,12 | 1.952.400 | 55,00 | 54,02 | 54,67 | 00:00:00 | | 2003-02-27 | 54,08 | 2.800.600 | 54,51 | 53,00 | 54,37 | 00:00:00 | | 2003-02-28 | 53,99 | 1.356.800 | 54,15 | 53,11 | 54,08 | 00:00:00 | | 2003-03-03 | 54,46 | 1.660.200 | 55,09 | 54,13 | 54,13 | 00:00:00 | | 2003-03-04 | 50,55 | 12.780.200 | 52,50 | 50,32 | 51,71 | 00:00:00 | | 2003-03-05 | 49,40 | 6.191.000 | 51,00 | 48,83 | 50,50 | 00:00:00 | | 2003-03-06 | 48,85 | 3.547.400 | 49,82 | 48,53 | 49,41 | 00:00:00 | | 2003-03-07 | 49,96 | 2.641.400 | 50,58 | 48,20 | 48,50 | 00:00:00 | | 2003-03-10 | 48,81 | 1.750.000 | 49,97 | 48,55 | 49,97 | 00:00:00 | | 2003-03-11 | 48,75 | 1.512.200 | 49,64 | 48,60 | 49,05 | 00:00:00 | | 2003-03-12 | 49,27 | 1.993.400 | 49,37 | 48,53 | 48,75 | 00:00:00 | | 2003-03-13 | 51,51 | 3.525.200 | 51,64 | 49,55 | 50,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
