|
 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 | | 2004-02-25 | 46,17 | 2.371.600 | 46,31 | 44,51 | 45,91 | 00:00:00 | | 2004-02-26 | 47,76 | 2.479.300 | 47,85 | 45,30 | 45,30 | 00:00:00 | | 2004-02-27 | 49,45 | 2.250.700 | 49,75 | 47,83 | 47,92 | 00:00:00 | | 2004-03-01 | 52,06 | 4.023.200 | 52,12 | 49,69 | 50,32 | 00:00:00 | | 2004-03-02 | 51,70 | 2.893.100 | 52,40 | 51,25 | 51,90 | 00:00:00 | | 2004-03-03 | 52,05 | 1.901.200 | 52,35 | 50,89 | 52,10 | 00:00:00 | | 2004-03-04 | 53,10 | 2.186.100 | 53,38 | 51,80 | 52,05 | 00:00:00 | | 2004-03-05 | 55,30 | 3.135.000 | 55,30 | 53,50 | 53,70 | 00:00:00 | | 2004-03-08 | 55,78 | 3.217.200 | 56,20 | 54,88 | 55,30 | 00:00:00 | | 2004-03-09 | 55,34 | 2.170.400 | 55,94 | 55,24 | 55,78 | 00:00:00 | | 2004-03-10 | 54,06 | 2.224.200 | 56,19 | 53,80 | 55,80 | 00:00:00 | | 2004-03-11 | 54,40 | 1.821.500 | 55,12 | 53,80 | 54,06 | 00:00:00 | | 2004-03-12 | 55,58 | 1.826.100 | 55,69 | 53,90 | 55,00 | 00:00:00 | | 2004-03-15 | 55,98 | 2.484.600 | 56,98 | 55,67 | 55,70 | 00:00:00 | | 2004-03-16 | 56,01 | 2.551.200 | 56,50 | 55,15 | 56,50 | 00:00:00 | | 2004-03-17 | 53,75 | 7.753.700 | 55,30 | 52,28 | 54,89 | 00:00:00 | | 2004-03-18 | 54,10 | 2.127.600 | 54,39 | 53,51 | 53,70 | 00:00:00 | | 2004-03-19 | 53,20 | 1.763.200 | 54,09 | 52,81 | 53,99 | 00:00:00 | | 2004-03-22 | 52,99 | 1.699.300 | 53,40 | 52,70 | 53,20 | 00:00:00 | | 2004-03-23 | 53,65 | 1.489.000 | 53,94 | 52,89 | 53,60 | 00:00:00 | | 2004-03-24 | 53,15 | 1.726.800 | 54,40 | 52,86 | 53,45 | 00:00:00 | | 2004-03-25 | 53,49 | 1.566.100 | 53,82 | 52,92 | 53,15 | 00:00:00 | | 2004-03-26 | 53,73 | 1.173.400 | 53,97 | 53,39 | 53,79 | 00:00:00 | | 2004-03-29 | 53,29 | 1.508.400 | 54,10 | 53,06 | 53,75 | 00:00:00 | | 2004-03-30 | 54,64 | 1.630.800 | 54,90 | 53,28 | 53,45 | 00:00:00 | | 2004-03-31 | 54,03 | 1.862.700 | 55,23 | 53,88 | 54,67 | 00:00:00 | | 2004-04-01 | 54,16 | 1.560.700 | 54,77 | 53,76 | 54,43 | 00:00:00 | | 2004-04-02 | 52,22 | 3.324.000 | 52,85 | 51,75 | 52,25 | 00:00:00 | | 2004-04-05 | 51,33 | 2.906.500 | 53,18 | 50,50 | 52,25 | 00:00:00 | | 2004-04-06 | 51,64 | 1.392.400 | 52,16 | 51,41 | 51,55 | 00:00:00 | | 2004-04-07 | 51,36 | 1.177.900 | 51,90 | 50,90 | 51,79 | 00:00:00 | | 2004-04-08 | 50,47 | 1.575.300 | 51,68 | 50,11 | 51,61 | 00:00:00 | | 2004-04-12 | 49,57 | 1.594.600 | 50,48 | 49,30 | 50,48 | 00:00:00 | | 2004-04-13 | 48,80 | 2.347.600 | 49,58 | 48,36 | 49,58 | 00:00:00 | | 2004-04-14 | 48,74 | 2.497.400 | 49,18 | 47,43 | 47,50 | 00:00:00 | | 2004-04-15 | 48,88 | 1.576.200 | 49,47 | 48,16 | 49,29 | 00:00:00 | | 2004-04-16 | 49,21 | 1.558.400 | 49,62 | 48,78 | 49,50 | 00:00:00 | | 2004-04-19 | 48,46 | 1.005.100 | 49,22 | 48,28 | 49,22 | 00:00:00 | | 2004-04-20 | 47,19 | 1.970.500 | 48,22 | 47,18 | 47,70 | 00:00:00 | | 2004-04-21 | 48,07 | 2.133.500 | 48,25 | 47,08 | 47,24 | 00:00:00 | | 2004-04-22 | 49,07 | 1.932.300 | 49,62 | 48,42 | 48,60 | 00:00:00 | | 2004-04-23 | 48,32 | 1.142.900 | 48,95 | 48,07 | 48,82 | 00:00:00 | | 2004-04-26 | 48,45 | 893.600 | 49,24 | 48,15 | 48,40 | 00:00:00 | | 2004-04-27 | 49,41 | 1.419.600 | 49,70 | 48,78 | 49,00 | 00:00:00 | | 2004-04-28 | 47,74 | 1.268.600 | 49,34 | 47,61 | 49,05 | 00:00:00 | | 2004-04-29 | 46,80 | 2.137.500 | 48,42 | 45,77 | 47,74 | 00:00:00 | | 2004-04-30 | 46,85 | 1.388.300 | 47,46 | 46,66 | 47,00 | 00:00:00 | | 2004-05-03 | 47,26 | 1.843.500 | 47,66 | 46,14 | 47,00 | 00:00:00 | | 2004-05-04 | 47,15 | 1.391.600 | 47,93 | 46,78 | 47,51 | 00:00:00 | | 2004-05-05 | 47,53 | 822.700 | 47,62 | 46,89 | 47,62 | 00:00:00 | | 2004-05-06 | 46,50 | 1.353.200 | 47,51 | 46,12 | 47,28 | 00:00:00 | | 2004-05-07 | 44,50 | 3.369.800 | 45,75 | 44,15 | 45,75 | 00:00:00 | | 2004-05-10 | 43,23 | 2.456.700 | 44,50 | 42,59 | 44,25 | 00:00:00 | | 2004-05-11 | 43,58 | 1.917.700 | 44,14 | 42,75 | 43,24 | 00:00:00 | | 2004-05-12 | 43,83 | 3.625.400 | 43,83 | 42,04 | 43,59 | 00:00:00 | | 2004-05-13 | 43,90 | 1.795.500 | 44,45 | 42,94 | 43,58 | 00:00:00 | | 2004-05-14 | 44,22 | 2.285.300 | 44,70 | 43,68 | 44,50 | 00:00:00 | | 2004-05-17 | 43,24 | 1.850.700 | 44,47 | 43,05 | 43,55 | 00:00:00 | | 2004-05-18 | 43,08 | 1.608.400 | 43,77 | 42,57 | 43,25 | 00:00:00 | | 2004-05-19 | 41,62 | 2.783.600 | 43,24 | 41,62 | 43,24 | 00:00:00 | | 2004-05-20 | 41,90 | 2.283.300 | 42,15 | 41,33 | 42,10 | 00:00:00 | | 2004-05-21 | 42,29 | 3.425.100 | 43,05 | 41,77 | 41,91 | 00:00:00 | | 2004-05-24 | 43,29 | 2.625.200 | 43,44 | 42,15 | 42,90 | 00:00:00 | | 2004-05-25 | 45,17 | 2.737.400 | 45,30 | 42,95 | 43,26 | 00:00:00 | | 2004-05-26 | 45,09 | 3.132.700 | 45,85 | 44,14 | 45,25 | 00:00:00 | | 2004-05-27 | 45,87 | 2.005.500 | 46,00 | 45,10 | 45,29 | 00:00:00 | | 2004-05-28 | 45,90 | 1.459.900 | 46,37 | 45,68 | 45,99 | 00:00:00 | | 2004-06-01 | 45,40 | 1.838.600 | 46,30 | 44,81 | 45,70 | 00:00:00 | | 2004-06-02 | 44,89 | 1.522.100 | 45,92 | 44,36 | 45,60 | 00:00:00 | | 2004-06-03 | 44,41 | 1.396.800 | 44,85 | 44,14 | 44,82 | 00:00:00 | | 2004-06-04 | 44,20 | 1.469.600 | 44,92 | 43,82 | 44,77 | 00:00:00 | | 2004-06-07 | 46,35 | 2.039.000 | 46,50 | 44,04 | 44,42 | 00:00:00 | | 2004-06-08 | 45,26 | 2.323.500 | 45,80 | 44,85 | 45,80 | 00:00:00 | | 2004-06-09 | 44,22 | 1.455.900 | 45,38 | 44,21 | 45,00 | 00:00:00 | | 2004-06-10 | 44,30 | 1.524.000 | 44,70 | 43,95 | 44,40 | 00:00:00 | | 2004-06-14 | 43,50 | 1.453.800 | 44,66 | 43,32 | 44,31 | 00:00:00 | | 2004-06-15 | 43,58 | 2.867.300 | 45,04 | 43,58 | 45,00 | 00:00:00 | | 2004-06-16 | 42,90 | 5.580.200 | 44,94 | 42,51 | 43,73 | 00:00:00 | | 2004-06-17 | 43,60 | 2.456.000 | 44,21 | 42,84 | 43,28 | 00:00:00 | | 2004-06-18 | 44,24 | 1.857.100 | 44,34 | 43,43 | 43,75 | 00:00:00 | | 2004-06-21 | 43,88 | 1.597.900 | 44,45 | 43,45 | 43,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
