|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-09-26 | 57,07 | 2.734.000 | 57,95 | 56,59 | 56,70 | 00:00:00 | 2005-09-27 | 57,00 | 4.901.000 | 58,42 | 56,30 | 58,15 | 00:00:00 | 2005-09-28 | 56,55 | 3.092.400 | 57,30 | 55,77 | 57,28 | 00:00:00 | 2005-09-29 | 58,36 | 3.344.200 | 58,37 | 56,26 | 56,55 | 00:00:00 | 2005-09-30 | 59,76 | 3.893.000 | 60,17 | 58,98 | 59,88 | 00:00:00 | 2005-10-03 | 61,70 | 24.188.900 | 62,30 | 60,68 | 61,80 | 00:00:00 | 2005-10-04 | 59,31 | 6.512.100 | 61,36 | 59,20 | 61,24 | 00:00:00 | 2005-10-05 | 57,62 | 5.623.400 | 59,25 | 56,21 | 59,25 | 00:00:00 | 2005-10-06 | 57,15 | 3.946.600 | 57,90 | 56,38 | 57,82 | 00:00:00 | 2005-10-07 | 57,60 | 3.217.400 | 58,32 | 57,00 | 57,22 | 00:00:00 | 2005-10-10 | 55,11 | 3.956.900 | 57,29 | 54,99 | 57,22 | 00:00:00 | 2005-10-11 | 55,45 | 4.158.100 | 56,78 | 54,84 | 56,30 | 00:00:00 | 2005-10-12 | 54,36 | 3.739.400 | 55,60 | 54,04 | 54,90 | 00:00:00 | 2005-10-13 | 55,03 | 3.279.600 | 55,14 | 53,14 | 54,14 | 00:00:00 | 2005-10-14 | 55,80 | 3.201.900 | 56,80 | 54,93 | 56,30 | 00:00:00 | 2005-10-17 | 55,92 | 2.171.500 | 56,69 | 55,27 | 55,79 | 00:00:00 | 2005-10-18 | 53,85 | 4.340.700 | 55,93 | 53,83 | 55,92 | 00:00:00 | 2005-10-19 | 56,29 | 5.134.200 | 56,36 | 52,34 | 53,10 | 00:00:00 | 2005-10-20 | 55,63 | 4.332.200 | 56,75 | 55,10 | 56,00 | 00:00:00 | 2005-10-21 | 55,44 | 4.716.700 | 56,84 | 55,12 | 56,06 | 00:00:00 | 2005-10-24 | 57,79 | 3.633.000 | 57,91 | 56,05 | 56,20 | 00:00:00 | 2005-10-25 | 56,80 | 3.139.000 | 58,08 | 56,51 | 57,79 | 00:00:00 | 2005-10-26 | 55,44 | 3.155.000 | 56,60 | 55,40 | 56,50 | 00:00:00 | 2005-10-27 | 53,33 | 4.432.400 | 55,53 | 53,05 | 55,53 | 00:00:00 | 2005-10-28 | 55,12 | 2.565.900 | 55,12 | 53,80 | 54,05 | 00:00:00 | 2005-10-31 | 55,58 | 2.610.700 | 56,62 | 55,06 | 55,24 | 00:00:00 | 2005-11-01 | 56,96 | 2.909.700 | 57,05 | 55,01 | 56,15 | 00:00:00 | 2005-11-02 | 58,65 | 3.569.800 | 59,25 | 56,58 | 56,96 | 00:00:00 | 2005-11-03 | 57,98 | 3.383.200 | 60,07 | 57,55 | 59,25 | 00:00:00 | 2005-11-04 | 57,83 | 1.757.300 | 58,88 | 57,24 | 58,38 | 00:00:00 | 2005-11-07 | 58,35 | 2.074.600 | 58,73 | 57,13 | 58,06 | 00:00:00 | 2005-11-08 | 55,30 | 5.005.800 | 56,16 | 54,87 | 55,26 | 00:00:00 | 2005-11-09 | 54,50 | 3.193.500 | 55,87 | 54,41 | 55,33 | 00:00:00 | 2005-11-10 | 56,28 | 2.434.400 | 56,28 | 54,11 | 54,50 | 00:00:00 | 2005-11-11 | 55,92 | 1.476.100 | 57,17 | 55,55 | 56,14 | 00:00:00 | 2005-11-14 | 55,37 | 1.261.100 | 56,12 | 55,16 | 55,72 | 00:00:00 | 2005-11-15 | 55,00 | 1.863.500 | 56,10 | 54,51 | 55,37 | 00:00:00 | 2005-11-16 | 55,38 | 2.172.000 | 55,80 | 54,38 | 55,45 | 00:00:00 | 2005-11-17 | 57,14 | 3.204.200 | 57,89 | 55,08 | 55,39 | 00:00:00 | 2005-11-18 | 56,90 | 2.150.300 | 57,75 | 56,30 | 57,75 | 00:00:00 | 2005-11-21 | 57,37 | 1.571.600 | 57,50 | 56,41 | 56,63 | 00:00:00 | 2005-11-22 | 59,10 | 2.263.000 | 59,60 | 56,55 | 57,00 | 00:00:00 | 2005-11-23 | 59,11 | 1.582.800 | 59,87 | 58,71 | 59,00 | 00:00:00 | 2005-11-25 | 59,41 | 516.700 | 59,86 | 59,10 | 59,77 | 00:00:00 | 2005-11-28 | 57,65 | 2.027.100 | 59,26 | 57,56 | 59,25 | 00:00:00 | 2005-11-29 | 57,44 | 2.914.100 | 59,80 | 57,41 | 57,90 | 00:00:00 | 2005-11-30 | 57,68 | 1.657.100 | 58,65 | 57,04 | 57,45 | 00:00:00 | 2005-12-01 | 58,52 | 1.092.800 | 58,67 | 57,91 | 58,38 | 00:00:00 | 2005-12-02 | 58,91 | 936.100 | 59,16 | 58,29 | 58,50 | 00:00:00 | 2005-12-05 | 58,13 | 1.184.800 | 58,81 | 57,86 | 58,80 | 00:00:00 | 2005-12-06 | 58,36 | 1.032.000 | 58,89 | 58,25 | 58,38 | 00:00:00 | 2005-12-07 | 56,58 | 2.015.100 | 58,21 | 56,24 | 58,20 | 00:00:00 | 2005-12-08 | 57,35 | 2.279.300 | 57,96 | 55,61 | 56,78 | 00:00:00 | 2005-12-09 | 57,80 | 1.285.600 | 57,87 | 56,83 | 57,43 | 00:00:00 | 2005-12-12 | 58,11 | 1.665.000 | 58,50 | 57,80 | 57,99 | 00:00:00 | 2005-12-13 | 59,12 | 2.070.200 | 59,49 | 57,71 | 58,00 | 00:00:00 | 2005-12-14 | 60,58 | 3.001.600 | 61,70 | 58,90 | 59,13 | 00:00:00 | 2005-12-15 | 62,61 | 6.287.400 | 62,84 | 61,28 | 61,95 | 00:00:00 | 2005-12-16 | 62,85 | 3.153.400 | 63,86 | 62,74 | 63,75 | 00:00:00 | 2005-12-19 | 61,73 | 1.944.300 | 63,10 | 61,45 | 62,86 | 00:00:00 | 2005-12-20 | 62,08 | 1.436.500 | 62,62 | 61,43 | 62,07 | 00:00:00 | 2005-12-21 | 61,70 | 1.360.800 | 62,34 | 61,29 | 62,15 | 00:00:00 | 2005-12-22 | 62,27 | 1.242.900 | 62,82 | 61,50 | 61,85 | 00:00:00 | 2005-12-23 | 61,65 | 1.493.900 | 62,65 | 61,22 | 62,27 | 00:00:00 | 2005-12-27 | 61,83 | 1.092.100 | 62,66 | 61,62 | 61,80 | 00:00:00 | 2005-12-28 | 61,19 | 935.700 | 61,82 | 61,04 | 61,59 | 00:00:00 | 2005-12-29 | 61,45 | 1.447.800 | 62,82 | 60,67 | 61,06 | 00:00:00 | 2005-12-30 | 61,02 | 1.029.100 | 61,37 | 60,63 | 61,05 | 00:00:00 | 2006-01-03 | 62,77 | 2.590.200 | 63,00 | 60,27 | 61,19 | 00:00:00 | 2006-01-04 | 62,08 | 1.892.300 | 62,58 | 61,54 | 62,58 | 00:00:00 | 2006-01-05 | 62,91 | 1.617.800 | 63,56 | 61,79 | 62,08 | 00:00:00 | 2006-01-06 | 62,62 | 2.461.100 | 62,74 | 61,91 | 62,30 | 00:00:00 | 2006-01-09 | 65,24 | 2.913.300 | 65,83 | 62,32 | 62,62 | 00:00:00 | 2006-01-10 | 65,91 | 1.804.500 | 66,44 | 64,36 | 64,85 | 00:00:00 | 2006-01-11 | 65,95 | 1.469.400 | 66,20 | 65,33 | 65,92 | 00:00:00 | 2006-01-12 | 65,23 | 1.915.000 | 65,76 | 64,85 | 65,75 | 00:00:00 | 2006-01-13 | 63,99 | 2.159.900 | 65,16 | 63,63 | 65,00 | 00:00:00 | 2006-01-17 | 63,43 | 1.345.700 | 64,00 | 63,02 | 63,99 | 00:00:00 | 2006-01-18 | 63,27 | 1.560.200 | 63,89 | 62,21 | 63,18 | 00:00:00 | 2006-01-19 | 62,62 | 1.343.500 | 63,35 | 62,28 | 63,10 | 00:00:00 | 2006-01-20 | 61,75 | 1.737.000 | 63,20 | 61,33 | 63,20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|