|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 76,49 | 3.011.000 | 76,60 | 74,65 | 74,90 | 00:00:00 | | 2003-07-09 | 75,12 | 2.794.000 | 76,50 | 74,81 | 76,49 | 00:00:00 | | 2003-07-10 | 73,13 | 2.580.400 | 74,85 | 72,69 | 74,40 | 00:00:00 | | 2003-07-11 | 72,81 | 1.642.600 | 73,68 | 72,37 | 73,48 | 00:00:00 | | 2003-07-14 | 74,55 | 1.698.400 | 74,70 | 73,27 | 73,80 | 00:00:00 | | 2003-07-15 | 71,12 | 6.568.400 | 75,29 | 70,35 | 74,98 | 00:00:00 | | 2003-07-16 | 71,79 | 5.731.200 | 72,50 | 70,35 | 71,12 | 00:00:00 | | 2003-07-17 | 69,23 | 4.033.200 | 72,06 | 68,79 | 71,25 | 00:00:00 | | 2003-07-18 | 68,35 | 4.273.200 | 69,65 | 67,25 | 69,24 | 00:00:00 | | 2003-07-21 | 66,46 | 3.017.000 | 69,18 | 66,15 | 68,35 | 00:00:00 | | 2003-07-22 | 68,50 | 5.124.600 | 68,54 | 65,61 | 66,47 | 00:00:00 | | 2003-07-23 | 68,08 | 2.355.800 | 70,00 | 67,37 | 68,95 | 00:00:00 | | 2003-07-24 | 67,75 | 2.844.200 | 69,30 | 67,15 | 68,55 | 00:00:00 | | 2003-07-25 | 67,80 | 2.723.200 | 68,74 | 66,37 | 68,25 | 00:00:00 | | 2003-07-28 | 66,58 | 2.771.000 | 68,15 | 66,10 | 68,05 | 00:00:00 | | 2003-07-29 | 66,78 | 2.754.400 | 67,95 | 66,04 | 66,58 | 00:00:00 | | 2003-07-30 | 67,45 | 2.297.400 | 67,45 | 65,94 | 67,00 | 00:00:00 | | 2003-07-31 | 65,19 | 3.298.600 | 67,45 | 64,76 | 67,45 | 00:00:00 | | 2003-08-01 | 63,20 | 4.465.800 | 65,47 | 62,30 | 65,17 | 00:00:00 | | 2003-08-04 | 64,30 | 2.454.600 | 64,30 | 62,50 | 62,90 | 00:00:00 | | 2003-08-05 | 62,89 | 2.223.200 | 65,25 | 62,85 | 64,75 | 00:00:00 | | 2003-08-06 | 66,19 | 3.502.800 | 66,19 | 63,25 | 63,30 | 00:00:00 | | 2003-08-07 | 66,50 | 2.510.400 | 66,50 | 64,80 | 66,20 | 00:00:00 | | 2003-08-08 | 67,56 | 2.280.400 | 68,11 | 67,06 | 67,25 | 00:00:00 | | 2003-08-11 | 67,00 | 2.128.200 | 68,10 | 65,90 | 67,57 | 00:00:00 | | 2003-08-12 | 67,44 | 2.488.400 | 67,46 | 65,42 | 66,75 | 00:00:00 | | 2003-08-13 | 64,99 | 2.606.000 | 67,44 | 64,92 | 67,44 | 00:00:00 | | 2003-08-14 | 65,19 | 2.123.000 | 65,30 | 64,07 | 65,00 | 00:00:00 | | 2003-08-15 | 65,98 | 752.600 | 66,13 | 64,85 | 64,97 | 00:00:00 | | 2003-08-18 | 66,15 | 1.855.000 | 66,40 | 65,31 | 65,99 | 00:00:00 | | 2003-08-19 | 68,50 | 2.736.000 | 68,55 | 66,65 | 66,86 | 00:00:00 | | 2003-08-20 | 68,03 | 1.738.200 | 68,50 | 66,86 | 68,50 | 00:00:00 | | 2003-08-21 | 69,15 | 1.671.800 | 69,17 | 68,10 | 68,28 | 00:00:00 | | 2003-08-22 | 68,00 | 1.228.800 | 69,43 | 67,86 | 69,43 | 00:00:00 | | 2003-08-25 | 68,19 | 1.821.400 | 68,79 | 67,62 | 68,35 | 00:00:00 | | 2003-08-26 | 68,15 | 2.031.400 | 68,50 | 66,42 | 68,32 | 00:00:00 | | 2003-08-27 | 67,29 | 1.224.800 | 67,88 | 67,01 | 67,23 | 00:00:00 | | 2003-08-28 | 68,33 | 1.109.800 | 68,45 | 66,80 | 67,35 | 00:00:00 | | 2003-08-29 | 67,25 | 1.854.600 | 68,33 | 67,22 | 68,33 | 00:00:00 | | 2003-09-02 | 66,81 | 2.617.600 | 67,26 | 65,87 | 67,26 | 00:00:00 | | 2003-09-03 | 69,60 | 3.313.800 | 69,60 | 66,20 | 67,05 | 00:00:00 | | 2003-09-04 | 71,61 | 4.405.800 | 71,67 | 68,85 | 69,03 | 00:00:00 | | 2003-09-05 | 70,60 | 2.263.000 | 71,90 | 69,66 | 71,61 | 00:00:00 | | 2003-09-08 | 71,60 | 1.892.000 | 71,80 | 70,39 | 71,50 | 00:00:00 | | 2003-09-09 | 71,32 | 1.829.200 | 71,40 | 70,27 | 71,40 | 00:00:00 | | 2003-09-10 | 68,00 | 3.014.400 | 70,57 | 67,85 | 70,45 | 00:00:00 | | 2003-09-11 | 69,60 | 3.084.600 | 69,80 | 68,12 | 68,25 | 00:00:00 | | 2003-09-12 | 70,87 | 2.197.600 | 71,12 | 68,84 | 69,60 | 00:00:00 | | 2003-09-15 | 72,25 | 3.307.800 | 72,70 | 70,88 | 70,88 | 00:00:00 | | 2003-09-16 | 74,62 | 3.628.800 | 74,77 | 71,76 | 72,52 | 00:00:00 | | 2003-09-17 | 74,54 | 4.942.800 | 75,29 | 72,56 | 73,02 | 00:00:00 | | 2003-09-18 | 75,39 | 2.403.000 | 75,52 | 73,75 | 74,55 | 00:00:00 | | 2003-09-19 | 74,99 | 2.668.600 | 75,40 | 74,47 | 75,40 | 00:00:00 | | 2003-09-22 | 73,50 | 3.007.400 | 74,99 | 73,29 | 74,99 | 00:00:00 | | 2003-09-23 | 74,13 | 1.966.600 | 74,32 | 73,60 | 74,00 | 00:00:00 | | 2003-09-24 | 75,99 | 6.329.000 | 77,20 | 75,40 | 76,50 | 00:00:00 | | 2003-09-25 | 75,80 | 3.007.400 | 77,80 | 75,40 | 76,00 | 00:00:00 | | 2003-09-26 | 75,75 | 2.459.600 | 77,50 | 75,32 | 76,90 | 00:00:00 | | 2003-09-29 | 76,85 | 2.553.800 | 77,13 | 75,76 | 75,76 | 00:00:00 | | 2003-09-30 | 77,79 | 4.134.600 | 78,90 | 76,44 | 76,90 | 00:00:00 | | 2003-10-01 | 82,15 | 6.579.400 | 82,37 | 77,43 | 77,80 | 00:00:00 | | 2003-10-02 | 82,75 | 6.967.800 | 82,85 | 81,00 | 82,15 | 00:00:00 | | 2003-10-03 | 82,15 | 3.617.800 | 83,25 | 80,70 | 83,25 | 00:00:00 | | 2003-10-06 | 83,69 | 2.690.800 | 83,96 | 82,02 | 82,15 | 00:00:00 | | 2003-10-07 | 83,87 | 2.667.400 | 84,94 | 82,68 | 83,69 | 00:00:00 | | 2003-10-08 | 84,37 | 2.869.200 | 84,97 | 83,39 | 84,00 | 00:00:00 | | 2003-10-09 | 85,43 | 2.937.000 | 85,62 | 83,27 | 84,37 | 00:00:00 | | 2003-10-10 | 84,73 | 1.902.800 | 85,82 | 84,14 | 85,44 | 00:00:00 | | 2003-10-13 | 87,22 | 2.801.800 | 87,44 | 85,20 | 85,20 | 00:00:00 | | 2003-10-14 | 87,32 | 2.163.800 | 87,50 | 86,25 | 87,23 | 00:00:00 | | 2003-10-15 | 83,65 | 4.679.800 | 87,32 | 83,34 | 87,32 | 00:00:00 | | 2003-10-16 | 84,24 | 3.056.800 | 85,12 | 83,55 | 83,65 | 00:00:00 | | 2003-10-17 | 83,35 | 2.144.600 | 84,77 | 83,19 | 84,77 | 00:00:00 | | 2003-10-20 | 84,10 | 1.791.200 | 84,78 | 83,20 | 83,35 | 00:00:00 | | 2003-10-21 | 85,45 | 2.749.200 | 85,50 | 82,75 | 84,50 | 00:00:00 | | 2003-10-22 | 85,03 | 2.453.600 | 85,75 | 83,83 | 85,35 | 00:00:00 | | 2003-10-23 | 86,70 | 4.091.600 | 87,63 | 84,20 | 84,53 | 00:00:00 | | 2003-10-24 | 85,57 | 2.372.600 | 86,65 | 84,76 | 86,65 | 00:00:00 | | 2003-10-27 | 87,24 | 2.665.000 | 88,40 | 86,04 | 86,25 | 00:00:00 | | 2003-10-28 | 88,69 | 1.919.600 | 88,70 | 86,85 | 87,24 | 00:00:00 | | 2003-10-29 | 92,78 | 6.437.000 | 92,87 | 88,01 | 88,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
