|
 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 | | 2000-08-21 | 26,50 | 629.600 | 26,81 | 26,31 | 26,50 | 00:00:00 | | 2000-08-22 | 26,00 | 421.200 | 26,25 | 25,50 | 26,25 | 00:00:00 | | 2000-08-23 | 25,00 | 386.800 | 26,00 | 24,87 | 26,00 | 00:00:00 | | 2000-08-24 | 25,75 | 529.600 | 25,94 | 24,94 | 25,25 | 00:00:00 | | 2000-08-25 | 26,25 | 336.200 | 26,44 | 25,69 | 25,75 | 00:00:00 | | 2000-08-28 | 25,87 | 375.600 | 26,50 | 25,87 | 26,06 | 00:00:00 | | 2000-08-29 | 26,12 | 446.000 | 26,44 | 25,37 | 25,37 | 00:00:00 | | 2000-08-30 | 27,37 | 975.400 | 27,50 | 26,06 | 26,19 | 00:00:00 | | 2000-08-31 | 27,62 | 1.122.200 | 28,37 | 27,37 | 27,37 | 00:00:00 | | 2000-09-01 | 27,81 | 268.800 | 27,94 | 27,19 | 27,81 | 00:00:00 | | 2000-09-05 | 27,25 | 681.200 | 28,00 | 27,25 | 28,00 | 00:00:00 | | 2000-09-06 | 27,19 | 553.200 | 27,69 | 26,87 | 27,50 | 00:00:00 | | 2000-09-07 | 27,19 | 356.600 | 27,44 | 26,37 | 27,44 | 00:00:00 | | 2000-09-08 | 27,00 | 217.200 | 27,12 | 26,81 | 27,00 | 00:00:00 | | 2000-09-11 | 28,31 | 547.400 | 28,31 | 27,00 | 27,25 | 00:00:00 | | 2000-09-12 | 27,25 | 250.400 | 28,25 | 27,00 | 28,25 | 00:00:00 | | 2000-09-13 | 27,25 | 467.400 | 27,44 | 27,00 | 27,44 | 00:00:00 | | 2000-09-14 | 28,00 | 407.800 | 28,25 | 27,31 | 28,00 | 00:00:00 | | 2000-09-15 | 26,81 | 665.000 | 27,87 | 26,69 | 27,75 | 00:00:00 | | 2000-09-18 | 25,87 | 749.000 | 27,06 | 25,69 | 27,00 | 00:00:00 | | 2000-09-19 | 26,25 | 557.400 | 26,31 | 25,62 | 25,87 | 00:00:00 | | 2000-09-20 | 27,22 | 841.600 | 27,44 | 26,56 | 26,69 | 00:00:00 | | 2000-09-21 | 27,59 | 941.600 | 27,81 | 26,56 | 27,50 | 00:00:00 | | 2000-09-22 | 27,87 | 447.200 | 28,00 | 27,06 | 27,37 | 00:00:00 | | 2000-09-25 | 28,25 | 1.454.000 | 28,25 | 27,44 | 28,06 | 00:00:00 | | 2000-09-26 | 27,87 | 478.400 | 28,19 | 27,69 | 27,75 | 00:00:00 | | 2000-09-27 | 28,37 | 571.200 | 28,75 | 27,87 | 27,87 | 00:00:00 | | 2000-09-28 | 29,12 | 1.426.600 | 29,25 | 28,50 | 28,50 | 00:00:00 | | 2000-09-29 | 29,75 | 970.600 | 30,00 | 28,69 | 28,94 | 00:00:00 | | 2000-10-02 | 30,19 | 1.011.200 | 30,37 | 29,69 | 30,19 | 00:00:00 | | 2000-10-03 | 31,25 | 1.053.800 | 31,50 | 30,25 | 30,25 | 00:00:00 | | 2000-10-04 | 31,37 | 629.400 | 31,50 | 30,50 | 30,50 | 00:00:00 | | 2000-10-05 | 28,50 | 1.792.800 | 30,81 | 27,44 | 30,75 | 00:00:00 | | 2000-10-06 | 29,06 | 1.406.200 | 29,12 | 28,25 | 28,50 | 00:00:00 | | 2000-10-09 | 31,44 | 1.490.600 | 31,44 | 29,19 | 29,31 | 00:00:00 | | 2000-10-10 | 30,87 | 1.448.200 | 31,56 | 30,37 | 31,37 | 00:00:00 | | 2000-10-11 | 30,56 | 1.110.400 | 31,06 | 30,00 | 30,81 | 00:00:00 | | 2000-10-12 | 29,75 | 1.515.000 | 30,62 | 29,25 | 30,56 | 00:00:00 | | 2000-10-13 | 28,56 | 1.387.200 | 29,69 | 28,50 | 29,44 | 00:00:00 | | 2000-10-16 | 29,31 | 870.400 | 29,56 | 28,56 | 28,56 | 00:00:00 | | 2000-10-17 | 29,25 | 1.181.800 | 29,75 | 29,19 | 29,69 | 00:00:00 | | 2000-10-18 | 28,87 | 511.600 | 29,12 | 28,12 | 29,12 | 00:00:00 | | 2000-10-19 | 29,75 | 783.800 | 29,94 | 28,62 | 28,62 | 00:00:00 | | 2000-10-20 | 29,50 | 526.000 | 30,00 | 29,50 | 29,94 | 00:00:00 | | 2000-10-23 | 29,19 | 467.200 | 29,94 | 29,12 | 29,25 | 00:00:00 | | 2000-10-24 | 29,87 | 586.600 | 29,87 | 29,00 | 29,06 | 00:00:00 | | 2000-10-25 | 28,62 | 480.600 | 29,62 | 28,56 | 29,62 | 00:00:00 | | 2000-10-26 | 29,56 | 740.000 | 29,56 | 28,94 | 29,25 | 00:00:00 | | 2000-10-27 | 29,44 | 355.400 | 29,69 | 28,81 | 29,31 | 00:00:00 | | 2000-10-30 | 31,44 | 1.028.200 | 31,44 | 29,44 | 29,44 | 00:00:00 | | 2000-10-31 | 32,13 | 1.293.400 | 32,25 | 30,81 | 31,19 | 00:00:00 | | 2000-11-01 | 32,00 | 645.400 | 32,19 | 31,69 | 32,06 | 00:00:00 | | 2000-11-02 | 32,88 | 724.000 | 33,13 | 32,50 | 32,50 | 00:00:00 | | 2000-11-03 | 33,31 | 502.400 | 33,69 | 32,75 | 32,75 | 00:00:00 | | 2000-11-06 | 34,00 | 1.084.400 | 34,25 | 33,25 | 33,31 | 00:00:00 | | 2000-11-07 | 34,19 | 627.200 | 34,25 | 33,81 | 34,25 | 00:00:00 | | 2000-11-08 | 34,69 | 576.800 | 34,88 | 33,75 | 34,25 | 00:00:00 | | 2000-11-09 | 34,31 | 704.000 | 34,44 | 33,25 | 34,25 | 00:00:00 | | 2000-11-10 | 32,00 | 426.200 | 33,94 | 32,00 | 33,81 | 00:00:00 | | 2000-11-13 | 33,13 | 625.000 | 33,13 | 32,00 | 32,00 | 00:00:00 | | 2000-11-14 | 32,69 | 797.200 | 33,75 | 32,44 | 33,75 | 00:00:00 | | 2000-11-15 | 32,75 | 522.200 | 32,94 | 32,31 | 32,56 | 00:00:00 | | 2000-11-16 | 32,06 | 201.800 | 32,81 | 32,00 | 32,63 | 00:00:00 | | 2000-11-17 | 32,56 | 425.400 | 32,94 | 32,19 | 32,56 | 00:00:00 | | 2000-11-20 | 32,31 | 563.800 | 32,81 | 32,13 | 32,81 | 00:00:00 | | 2000-11-21 | 33,31 | 636.600 | 33,44 | 32,06 | 32,06 | 00:00:00 | | 2000-11-22 | 32,75 | 1.138.400 | 33,19 | 32,50 | 33,06 | 00:00:00 | | 2000-11-24 | 32,94 | 316.600 | 33,00 | 32,50 | 32,75 | 00:00:00 | | 2000-11-27 | 33,81 | 960.400 | 34,00 | 33,00 | 33,00 | 00:00:00 | | 2000-11-28 | 34,13 | 876.600 | 34,13 | 33,06 | 33,75 | 00:00:00 | | 2000-11-29 | 33,31 | 584.600 | 34,19 | 33,06 | 34,19 | 00:00:00 | | 2000-11-30 | 31,69 | 1.048.800 | 33,00 | 31,50 | 33,00 | 00:00:00 | | 2000-12-01 | 33,38 | 576.600 | 33,38 | 31,81 | 31,94 | 00:00:00 | | 2000-12-04 | 32,81 | 1.136.200 | 33,38 | 32,63 | 33,38 | 00:00:00 | | 2000-12-05 | 36,50 | 2.510.400 | 36,50 | 32,69 | 32,69 | 00:00:00 | | 2000-12-06 | 34,88 | 1.397.200 | 35,94 | 34,25 | 35,00 | 00:00:00 | | 2000-12-07 | 36,38 | 1.388.200 | 36,94 | 34,94 | 34,94 | 00:00:00 | | 2000-12-08 | 37,94 | 1.799.600 | 37,94 | 36,44 | 36,44 | 00:00:00 | | 2000-12-11 | 39,31 | 1.585.400 | 39,38 | 37,81 | 38,00 | 00:00:00 | | 2000-12-12 | 36,25 | 1.254.000 | 39,25 | 36,25 | 38,56 | 00:00:00 | | 2000-12-13 | 37,06 | 1.063.400 | 37,94 | 36,25 | 36,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
