|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 58,75 | 2.282.200 | 60,05 | 58,26 | 59,50 | 00:00:00 | | 2005-02-08 | 59,76 | 1.847.300 | 60,50 | 59,03 | 59,30 | 00:00:00 | | 2005-02-09 | 58,52 | 1.476.900 | 60,23 | 58,45 | 59,45 | 00:00:00 | | 2005-02-10 | 58,76 | 1.507.700 | 59,00 | 57,78 | 58,28 | 00:00:00 | | 2005-02-11 | 57,61 | 2.973.100 | 58,09 | 56,13 | 56,65 | 00:00:00 | | 2005-02-14 | 57,38 | 1.049.700 | 58,06 | 57,03 | 57,86 | 00:00:00 | | 2005-02-15 | 56,68 | 2.266.100 | 57,37 | 56,18 | 57,36 | 00:00:00 | | 2005-02-16 | 58,05 | 1.437.100 | 58,10 | 56,33 | 57,30 | 00:00:00 | | 2005-02-17 | 58,55 | 1.642.100 | 59,22 | 57,76 | 58,17 | 00:00:00 | | 2005-02-18 | 57,98 | 1.455.800 | 58,12 | 57,05 | 58,05 | 00:00:00 | | 2005-02-22 | 55,85 | 1.786.900 | 58,51 | 55,76 | 57,65 | 00:00:00 | | 2005-02-23 | 55,84 | 2.854.400 | 57,35 | 55,05 | 56,35 | 00:00:00 | | 2005-02-24 | 58,74 | 2.272.100 | 58,80 | 56,00 | 56,00 | 00:00:00 | | 2005-02-25 | 62,30 | 4.051.600 | 62,43 | 58,44 | 58,80 | 00:00:00 | | 2005-02-28 | 60,82 | 2.020.600 | 62,49 | 60,02 | 62,10 | 00:00:00 | | 2005-03-01 | 61,35 | 1.701.600 | 61,88 | 60,80 | 61,80 | 00:00:00 | | 2005-03-02 | 59,55 | 1.976.500 | 60,71 | 59,35 | 60,50 | 00:00:00 | | 2005-03-03 | 59,48 | 2.517.100 | 60,20 | 59,20 | 59,95 | 00:00:00 | | 2005-03-04 | 61,97 | 2.568.800 | 62,09 | 60,08 | 60,10 | 00:00:00 | | 2005-03-07 | 61,56 | 1.314.600 | 62,00 | 61,02 | 61,92 | 00:00:00 | | 2005-03-08 | 59,58 | 1.761.900 | 60,79 | 59,36 | 60,61 | 00:00:00 | | 2005-03-09 | 57,66 | 3.183.900 | 59,50 | 57,40 | 58,63 | 00:00:00 | | 2005-03-10 | 57,19 | 2.935.500 | 58,50 | 56,00 | 58,50 | 00:00:00 | | 2005-03-11 | 56,97 | 1.340.200 | 58,00 | 56,39 | 57,20 | 00:00:00 | | 2005-03-14 | 57,25 | 2.321.100 | 57,37 | 55,81 | 56,97 | 00:00:00 | | 2005-03-15 | 57,03 | 2.022.600 | 58,70 | 56,49 | 58,35 | 00:00:00 | | 2005-03-16 | 56,58 | 2.484.000 | 57,77 | 56,03 | 57,73 | 00:00:00 | | 2005-03-17 | 55,50 | 3.172.500 | 56,61 | 54,50 | 56,61 | 00:00:00 | | 2005-03-18 | 55,20 | 2.045.500 | 56,44 | 55,05 | 55,56 | 00:00:00 | | 2005-03-21 | 54,87 | 2.456.100 | 55,90 | 54,30 | 55,20 | 00:00:00 | | 2005-03-22 | 55,60 | 5.732.000 | 58,06 | 55,59 | 56,75 | 00:00:00 | | 2005-03-23 | 55,20 | 2.444.900 | 55,77 | 54,96 | 55,60 | 00:00:00 | | 2005-03-24 | 56,28 | 2.588.300 | 57,48 | 55,74 | 55,95 | 00:00:00 | | 2005-03-28 | 56,71 | 2.568.900 | 57,03 | 55,88 | 56,75 | 00:00:00 | | 2005-03-29 | 56,64 | 4.105.100 | 58,39 | 56,51 | 56,80 | 00:00:00 | | 2005-03-30 | 56,45 | 2.767.300 | 57,24 | 56,19 | 56,65 | 00:00:00 | | 2005-03-31 | 56,68 | 1.659.000 | 57,39 | 56,42 | 57,35 | 00:00:00 | | 2005-04-01 | 57,29 | 2.244.600 | 58,70 | 56,88 | 57,60 | 00:00:00 | | 2005-04-04 | 57,90 | 1.834.300 | 58,27 | 56,67 | 57,59 | 00:00:00 | | 2005-04-05 | 57,48 | 1.571.800 | 58,66 | 57,42 | 58,15 | 00:00:00 | | 2005-04-06 | 56,53 | 2.312.400 | 57,52 | 56,33 | 57,52 | 00:00:00 | | 2005-04-07 | 57,51 | 1.887.700 | 57,75 | 56,70 | 56,86 | 00:00:00 | | 2005-04-08 | 56,96 | 1.528.800 | 57,88 | 56,77 | 57,51 | 00:00:00 | | 2005-04-11 | 57,05 | 1.325.500 | 57,50 | 56,52 | 56,87 | 00:00:00 | | 2005-04-12 | 58,34 | 2.843.000 | 58,49 | 55,85 | 56,25 | 00:00:00 | | 2005-04-13 | 57,02 | 1.976.700 | 58,32 | 56,68 | 58,15 | 00:00:00 | | 2005-04-14 | 54,82 | 2.409.200 | 57,20 | 54,68 | 56,98 | 00:00:00 | | 2005-04-15 | 53,00 | 2.545.600 | 55,27 | 53,00 | 55,02 | 00:00:00 | | 2005-04-18 | 53,55 | 2.042.700 | 53,76 | 52,90 | 53,20 | 00:00:00 | | 2005-04-19 | 53,59 | 2.060.000 | 54,35 | 52,65 | 53,07 | 00:00:00 | | 2005-04-20 | 52,45 | 2.582.800 | 53,69 | 52,28 | 53,15 | 00:00:00 | | 2005-04-21 | 53,15 | 2.300.300 | 53,71 | 52,68 | 52,75 | 00:00:00 | | 2005-04-22 | 52,55 | 1.665.700 | 53,50 | 52,33 | 53,28 | 00:00:00 | | 2005-04-25 | 54,22 | 1.947.700 | 54,46 | 52,92 | 53,00 | 00:00:00 | | 2005-04-26 | 53,82 | 2.909.500 | 55,55 | 53,58 | 53,77 | 00:00:00 | | 2005-04-27 | 53,15 | 3.022.100 | 53,82 | 52,95 | 53,71 | 00:00:00 | | 2005-04-28 | 51,47 | 3.730.800 | 53,66 | 50,40 | 53,15 | 00:00:00 | | 2005-04-29 | 51,47 | 2.739.100 | 52,24 | 50,69 | 52,00 | 00:00:00 | | 2005-05-02 | 51,47 | 2.013.800 | 51,98 | 50,73 | 51,77 | 00:00:00 | | 2005-05-03 | 50,62 | 2.894.400 | 51,70 | 50,40 | 51,43 | 00:00:00 | | 2005-05-04 | 51,90 | 3.223.900 | 52,05 | 50,30 | 50,58 | 00:00:00 | | 2005-05-05 | 52,55 | 2.230.900 | 53,10 | 51,60 | 51,65 | 00:00:00 | | 2005-05-06 | 53,00 | 1.662.500 | 53,56 | 51,87 | 52,40 | 00:00:00 | | 2005-05-09 | 53,81 | 1.522.100 | 54,09 | 52,98 | 53,01 | 00:00:00 | | 2005-05-10 | 52,90 | 1.344.600 | 53,87 | 52,90 | 53,82 | 00:00:00 | | 2005-05-11 | 53,31 | 1.380.900 | 53,70 | 52,45 | 53,15 | 00:00:00 | | 2005-05-12 | 51,64 | 1.807.800 | 53,50 | 51,64 | 53,50 | 00:00:00 | | 2005-05-13 | 51,29 | 1.308.400 | 52,15 | 50,78 | 51,80 | 00:00:00 | | 2005-05-16 | 53,09 | 1.940.800 | 53,17 | 51,04 | 51,04 | 00:00:00 | | 2005-05-17 | 53,24 | 1.559.700 | 53,40 | 52,25 | 53,09 | 00:00:00 | | 2005-05-18 | 55,72 | 2.805.300 | 56,09 | 54,09 | 55,00 | 00:00:00 | | 2005-05-19 | 55,98 | 2.058.100 | 56,45 | 55,40 | 55,73 | 00:00:00 | | 2005-05-20 | 55,58 | 1.677.700 | 56,05 | 54,90 | 56,00 | 00:00:00 | | 2005-05-23 | 55,97 | 2.320.000 | 56,45 | 55,08 | 55,08 | 00:00:00 | | 2005-05-24 | 55,97 | 1.838.700 | 56,50 | 55,61 | 56,10 | 00:00:00 | | 2005-05-25 | 55,37 | 1.515.800 | 56,17 | 55,36 | 56,17 | 00:00:00 | | 2005-05-26 | 57,47 | 2.411.800 | 58,02 | 56,25 | 56,25 | 00:00:00 | | 2005-05-27 | 57,56 | 826.500 | 57,70 | 57,06 | 57,67 | 00:00:00 | | 2005-05-31 | 58,01 | 2.876.400 | 58,40 | 57,35 | 57,81 | 00:00:00 | | 2005-06-01 | 58,84 | 2.128.100 | 59,24 | 57,46 | 57,51 | 00:00:00 | | 2005-06-02 | 59,33 | 1.344.600 | 59,35 | 58,45 | 58,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
