|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 18,94 | 309.400 | 19,00 | 18,75 | 19,00 | 00:00:00 | | 2000-04-28 | 18,62 | 618.400 | 19,06 | 18,19 | 19,00 | 00:00:00 | | 2000-05-01 | 18,87 | 187.200 | 19,19 | 18,75 | 18,75 | 00:00:00 | | 2000-05-02 | 18,31 | 363.400 | 18,81 | 18,25 | 18,62 | 00:00:00 | | 2000-05-03 | 18,37 | 720.400 | 18,87 | 17,87 | 18,12 | 00:00:00 | | 2000-05-04 | 18,50 | 322.400 | 18,87 | 18,25 | 18,25 | 00:00:00 | | 2000-05-05 | 18,81 | 538.400 | 18,81 | 18,25 | 18,25 | 00:00:00 | | 2000-05-08 | 18,00 | 367.200 | 18,69 | 17,94 | 18,69 | 00:00:00 | | 2000-05-09 | 18,12 | 876.000 | 18,69 | 18,00 | 18,12 | 00:00:00 | | 2000-05-10 | 17,50 | 445.000 | 18,31 | 17,50 | 18,31 | 00:00:00 | | 2000-05-11 | 18,50 | 516.800 | 18,87 | 17,75 | 17,75 | 00:00:00 | | 2000-05-12 | 18,75 | 316.800 | 19,12 | 18,19 | 18,62 | 00:00:00 | | 2000-05-15 | 18,94 | 235.000 | 18,94 | 18,19 | 18,50 | 00:00:00 | | 2000-05-16 | 19,25 | 391.800 | 19,31 | 18,62 | 18,94 | 00:00:00 | | 2000-05-17 | 19,00 | 483.200 | 19,31 | 18,75 | 19,00 | 00:00:00 | | 2000-05-18 | 18,62 | 317.200 | 19,19 | 18,62 | 18,87 | 00:00:00 | | 2000-05-19 | 18,00 | 501.000 | 18,19 | 17,50 | 18,00 | 00:00:00 | | 2000-05-22 | 18,00 | 223.800 | 18,25 | 17,37 | 18,25 | 00:00:00 | | 2000-05-23 | 17,75 | 197.800 | 17,87 | 17,44 | 17,75 | 00:00:00 | | 2000-05-24 | 18,69 | 669.600 | 18,94 | 17,75 | 17,94 | 00:00:00 | | 2000-05-25 | 18,62 | 883.800 | 19,31 | 18,62 | 18,94 | 00:00:00 | | 2000-05-26 | 18,31 | 188.400 | 18,87 | 18,06 | 18,87 | 00:00:00 | | 2000-05-30 | 19,00 | 207.200 | 19,06 | 18,50 | 18,56 | 00:00:00 | | 2000-05-31 | 18,87 | 283.800 | 19,50 | 18,81 | 18,81 | 00:00:00 | | 2000-06-01 | 18,00 | 373.800 | 19,31 | 17,87 | 19,25 | 00:00:00 | | 2000-06-02 | 19,69 | 1.269.600 | 19,94 | 18,50 | 18,50 | 00:00:00 | | 2000-06-05 | 19,31 | 472.800 | 19,69 | 19,00 | 19,69 | 00:00:00 | | 2000-06-06 | 19,50 | 499.600 | 19,56 | 19,12 | 19,12 | 00:00:00 | | 2000-06-07 | 19,00 | 315.400 | 19,37 | 18,81 | 19,37 | 00:00:00 | | 2000-06-08 | 19,06 | 216.800 | 19,19 | 18,87 | 19,00 | 00:00:00 | | 2000-06-09 | 19,50 | 349.400 | 19,56 | 19,00 | 19,19 | 00:00:00 | | 2000-06-12 | 18,56 | 246.000 | 19,31 | 18,37 | 19,12 | 00:00:00 | | 2000-06-13 | 19,50 | 387.800 | 19,50 | 18,37 | 18,37 | 00:00:00 | | 2000-06-14 | 19,56 | 280.400 | 19,81 | 19,12 | 19,25 | 00:00:00 | | 2000-06-15 | 19,69 | 419.400 | 19,87 | 19,37 | 19,56 | 00:00:00 | | 2000-06-16 | 19,00 | 260.000 | 19,94 | 18,81 | 19,94 | 00:00:00 | | 2000-06-19 | 19,62 | 181.200 | 19,62 | 18,81 | 18,81 | 00:00:00 | | 2000-06-20 | 18,75 | 127.800 | 19,56 | 18,75 | 19,50 | 00:00:00 | | 2000-06-21 | 18,56 | 182.800 | 19,25 | 18,50 | 19,25 | 00:00:00 | | 2000-06-22 | 18,44 | 256.600 | 18,75 | 18,31 | 18,62 | 00:00:00 | | 2000-06-23 | 18,31 | 280.600 | 18,50 | 18,31 | 18,50 | 00:00:00 | | 2000-06-26 | 18,44 | 205.400 | 18,56 | 18,31 | 18,31 | 00:00:00 | | 2000-06-27 | 19,25 | 474.400 | 19,75 | 18,31 | 18,31 | 00:00:00 | | 2000-06-28 | 19,06 | 216.000 | 19,44 | 18,62 | 19,19 | 00:00:00 | | 2000-06-29 | 20,37 | 1.268.200 | 20,56 | 20,12 | 20,25 | 00:00:00 | | 2000-06-30 | 20,27 | 1.101.000 | 20,37 | 19,12 | 20,12 | 00:00:00 | | 2000-07-03 | 20,31 | 285.600 | 20,37 | 19,69 | 19,94 | 00:00:00 | | 2000-07-05 | 21,69 | 1.240.600 | 21,75 | 20,50 | 20,62 | 00:00:00 | | 2000-07-06 | 21,75 | 3.505.400 | 23,25 | 21,56 | 21,56 | 00:00:00 | | 2000-07-07 | 22,37 | 6.546.000 | 24,44 | 21,94 | 22,25 | 00:00:00 | | 2000-07-10 | 21,81 | 1.267.600 | 22,94 | 21,81 | 22,37 | 00:00:00 | | 2000-07-11 | 21,94 | 828.800 | 22,25 | 21,75 | 21,81 | 00:00:00 | | 2000-07-12 | 23,12 | 880.600 | 23,12 | 22,06 | 22,19 | 00:00:00 | | 2000-07-13 | 22,87 | 615.400 | 23,12 | 22,62 | 22,87 | 00:00:00 | | 2000-07-14 | 23,00 | 529.000 | 23,25 | 22,87 | 22,87 | 00:00:00 | | 2000-07-17 | 23,06 | 280.600 | 23,44 | 23,00 | 23,44 | 00:00:00 | | 2000-07-18 | 22,50 | 241.000 | 22,94 | 22,19 | 22,87 | 00:00:00 | | 2000-07-19 | 22,50 | 250.400 | 22,81 | 22,31 | 22,75 | 00:00:00 | | 2000-07-20 | 22,81 | 140.600 | 22,94 | 22,56 | 22,69 | 00:00:00 | | 2000-07-21 | 23,50 | 851.800 | 23,62 | 22,84 | 22,94 | 00:00:00 | | 2000-07-24 | 23,19 | 580.400 | 23,69 | 22,75 | 23,50 | 00:00:00 | | 2000-07-25 | 23,56 | 824.000 | 23,62 | 23,00 | 23,06 | 00:00:00 | | 2000-07-26 | 23,31 | 284.600 | 23,44 | 23,19 | 23,44 | 00:00:00 | | 2000-07-27 | 23,62 | 450.400 | 23,81 | 23,19 | 23,37 | 00:00:00 | | 2000-07-28 | 23,25 | 431.200 | 24,00 | 23,19 | 23,50 | 00:00:00 | | 2000-07-31 | 24,00 | 830.400 | 24,19 | 23,44 | 23,44 | 00:00:00 | | 2000-08-01 | 24,56 | 785.600 | 24,62 | 24,00 | 24,06 | 00:00:00 | | 2000-08-02 | 23,94 | 861.200 | 24,50 | 23,94 | 24,37 | 00:00:00 | | 2000-08-03 | 24,50 | 650.400 | 24,50 | 23,62 | 23,62 | 00:00:00 | | 2000-08-04 | 25,37 | 793.800 | 25,37 | 24,50 | 24,50 | 00:00:00 | | 2000-08-07 | 27,31 | 1.486.600 | 27,31 | 25,50 | 25,50 | 00:00:00 | | 2000-08-08 | 28,06 | 2.846.000 | 28,50 | 27,37 | 27,50 | 00:00:00 | | 2000-08-09 | 27,44 | 954.600 | 28,44 | 27,37 | 28,25 | 00:00:00 | | 2000-08-10 | 27,31 | 544.000 | 27,56 | 27,19 | 27,25 | 00:00:00 | | 2000-08-11 | 28,06 | 893.400 | 28,19 | 27,37 | 27,37 | 00:00:00 | | 2000-08-14 | 28,75 | 1.750.600 | 29,44 | 28,06 | 28,12 | 00:00:00 | | 2000-08-15 | 28,00 | 1.078.200 | 28,62 | 27,31 | 28,50 | 00:00:00 | | 2000-08-16 | 26,87 | 1.143.200 | 27,50 | 26,37 | 27,00 | 00:00:00 | | 2000-08-17 | 26,56 | 895.600 | 27,12 | 26,00 | 27,12 | 00:00:00 | | 2000-08-18 | 26,37 | 556.800 | 26,78 | 25,81 | 26,75 | 00:00:00 | | 2000-08-21 | 26,50 | 629.600 | 26,81 | 26,31 | 26,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
