|
 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 | | 2000-12-13 | 37,06 | 1.063.400 | 37,94 | 36,25 | 36,25 | 00:00:00 | | 2000-12-14 | 36,44 | 1.119.600 | 37,19 | 35,56 | 37,13 | 00:00:00 | | 2000-12-15 | 35,63 | 1.901.600 | 36,38 | 35,38 | 36,06 | 00:00:00 | | 2000-12-18 | 35,56 | 1.549.000 | 35,88 | 35,38 | 35,88 | 00:00:00 | | 2000-12-19 | 35,00 | 2.240.400 | 35,94 | 35,00 | 35,63 | 00:00:00 | | 2000-12-20 | 32,38 | 1.693.200 | 35,13 | 32,31 | 35,13 | 00:00:00 | | 2000-12-21 | 32,88 | 1.231.200 | 33,19 | 32,38 | 32,75 | 00:00:00 | | 2000-12-22 | 33,81 | 1.308.400 | 34,13 | 32,94 | 33,13 | 00:00:00 | | 2000-12-26 | 35,75 | 1.240.400 | 36,19 | 33,88 | 33,88 | 00:00:00 | | 2000-12-27 | 35,50 | 684.000 | 36,19 | 34,69 | 36,00 | 00:00:00 | | 2000-12-28 | 37,63 | 1.903.800 | 37,75 | 35,75 | 35,75 | 00:00:00 | | 2000-12-29 | 36,25 | 1.263.800 | 38,44 | 36,25 | 37,69 | 00:00:00 | | 2001-01-02 | 35,13 | 961.000 | 37,25 | 34,69 | 37,25 | 00:00:00 | | 2001-01-03 | 38,31 | 2.552.200 | 38,31 | 35,13 | 35,50 | 00:00:00 | | 2001-01-04 | 39,25 | 2.979.000 | 40,00 | 38,56 | 38,56 | 00:00:00 | | 2001-01-05 | 38,06 | 1.608.800 | 39,63 | 37,56 | 39,25 | 00:00:00 | | 2001-01-08 | 37,69 | 1.394.600 | 38,81 | 37,38 | 38,31 | 00:00:00 | | 2001-01-09 | 38,69 | 1.046.200 | 38,81 | 37,56 | 37,63 | 00:00:00 | | 2001-01-10 | 39,88 | 3.013.800 | 40,19 | 39,19 | 39,44 | 00:00:00 | | 2001-01-11 | 39,50 | 1.732.400 | 40,00 | 39,19 | 39,94 | 00:00:00 | | 2001-01-12 | 39,06 | 1.500.400 | 39,94 | 37,75 | 39,50 | 00:00:00 | | 2001-01-16 | 38,75 | 1.881.600 | 39,69 | 38,75 | 39,50 | 00:00:00 | | 2001-01-17 | 40,00 | 2.436.000 | 40,75 | 39,25 | 39,25 | 00:00:00 | | 2001-01-18 | 40,56 | 1.485.400 | 40,75 | 39,88 | 40,50 | 00:00:00 | | 2001-01-19 | 38,00 | 1.724.600 | 40,56 | 38,00 | 40,56 | 00:00:00 | | 2001-01-22 | 34,94 | 2.466.800 | 38,25 | 34,81 | 38,25 | 00:00:00 | | 2001-01-23 | 37,06 | 1.873.200 | 37,38 | 34,69 | 35,00 | 00:00:00 | | 2001-01-24 | 38,25 | 1.787.200 | 38,63 | 36,94 | 37,56 | 00:00:00 | | 2001-01-25 | 37,75 | 1.762.800 | 39,06 | 37,63 | 38,06 | 00:00:00 | | 2001-01-26 | 37,25 | 975.600 | 37,50 | 36,56 | 37,25 | 00:00:00 | | 2001-01-29 | 36,36 | 1.266.000 | 37,99 | 36,12 | 37,80 | 00:00:00 | | 2001-01-30 | 36,99 | 1.539.400 | 36,99 | 35,00 | 36,36 | 00:00:00 | | 2001-01-31 | 36,80 | 1.495.200 | 37,99 | 35,50 | 37,00 | 00:00:00 | | 2001-02-01 | 36,10 | 1.662.000 | 37,31 | 35,11 | 36,40 | 00:00:00 | | 2001-02-02 | 35,70 | 1.248.200 | 36,80 | 35,60 | 36,00 | 00:00:00 | | 2001-02-05 | 36,12 | 1.142.800 | 36,39 | 35,85 | 35,95 | 00:00:00 | | 2001-02-06 | 36,89 | 1.631.000 | 38,06 | 36,04 | 36,20 | 00:00:00 | | 2001-02-07 | 36,76 | 992.400 | 37,76 | 36,51 | 36,99 | 00:00:00 | | 2001-02-08 | 35,83 | 756.600 | 36,55 | 35,59 | 36,25 | 00:00:00 | | 2001-02-09 | 35,50 | 682.200 | 35,73 | 34,81 | 35,70 | 00:00:00 | | 2001-02-12 | 36,34 | 853.800 | 36,50 | 34,80 | 35,00 | 00:00:00 | | 2001-02-13 | 36,83 | 750.800 | 37,50 | 36,35 | 36,35 | 00:00:00 | | 2001-02-14 | 36,75 | 748.400 | 36,91 | 36,40 | 36,60 | 00:00:00 | | 2001-02-15 | 37,50 | 1.329.000 | 37,84 | 36,25 | 36,25 | 00:00:00 | | 2001-02-16 | 36,80 | 574.800 | 37,50 | 36,60 | 37,00 | 00:00:00 | | 2001-02-20 | 35,65 | 712.200 | 37,38 | 35,25 | 37,05 | 00:00:00 | | 2001-02-21 | 35,20 | 913.200 | 36,38 | 35,15 | 35,90 | 00:00:00 | | 2001-02-22 | 34,15 | 2.130.400 | 35,30 | 33,05 | 35,05 | 00:00:00 | | 2001-02-23 | 33,90 | 1.585.000 | 34,25 | 33,45 | 33,50 | 00:00:00 | | 2001-02-26 | 35,64 | 804.200 | 35,65 | 34,15 | 34,15 | 00:00:00 | | 2001-02-27 | 35,20 | 718.600 | 35,90 | 34,64 | 35,55 | 00:00:00 | | 2001-02-28 | 35,50 | 680.800 | 35,72 | 35,00 | 35,00 | 00:00:00 | | 2001-03-01 | 34,85 | 1.017.400 | 36,25 | 34,26 | 36,25 | 00:00:00 | | 2001-03-02 | 35,70 | 660.400 | 36,98 | 34,70 | 34,85 | 00:00:00 | | 2001-03-05 | 36,20 | 1.598.800 | 36,50 | 35,79 | 36,00 | 00:00:00 | | 2001-03-06 | 36,68 | 969.400 | 37,08 | 36,20 | 36,20 | 00:00:00 | | 2001-03-07 | 37,65 | 1.348.800 | 37,75 | 36,25 | 36,88 | 00:00:00 | | 2001-03-08 | 37,00 | 798.400 | 37,69 | 37,00 | 37,50 | 00:00:00 | | 2001-03-09 | 36,05 | 651.200 | 37,30 | 36,05 | 37,25 | 00:00:00 | | 2001-03-12 | 34,75 | 444.800 | 36,33 | 34,70 | 36,15 | 00:00:00 | | 2001-03-13 | 35,17 | 613.600 | 35,25 | 34,51 | 35,25 | 00:00:00 | | 2001-03-14 | 34,40 | 1.056.200 | 35,20 | 33,80 | 35,00 | 00:00:00 | | 2001-03-15 | 35,17 | 632.400 | 35,62 | 34,40 | 34,40 | 00:00:00 | | 2001-03-16 | 34,32 | 1.021.400 | 36,25 | 34,29 | 36,25 | 00:00:00 | | 2001-03-19 | 36,34 | 1.440.600 | 36,50 | 34,10 | 34,10 | 00:00:00 | | 2001-03-20 | 37,75 | 2.974.800 | 38,60 | 36,88 | 36,88 | 00:00:00 | | 2001-03-21 | 39,04 | 4.892.600 | 40,50 | 38,00 | 38,00 | 00:00:00 | | 2001-03-22 | 38,00 | 2.721.200 | 39,45 | 36,53 | 39,29 | 00:00:00 | | 2001-03-23 | 38,77 | 2.138.000 | 39,36 | 37,45 | 37,65 | 00:00:00 | | 2001-03-26 | 39,87 | 2.653.400 | 40,45 | 39,35 | 39,50 | 00:00:00 | | 2001-03-27 | 42,71 | 3.270.000 | 42,76 | 39,80 | 40,12 | 00:00:00 | | 2001-03-28 | 43,30 | 3.082.200 | 43,60 | 41,67 | 42,30 | 00:00:00 | | 2001-03-29 | 43,13 | 1.848.800 | 44,30 | 42,40 | 43,15 | 00:00:00 | | 2001-03-30 | 39,86 | 6.321.200 | 41,90 | 39,50 | 41,45 | 00:00:00 | | 2001-04-02 | 39,32 | 2.231.800 | 40,40 | 38,70 | 40,38 | 00:00:00 | | 2001-04-03 | 37,92 | 1.663.000 | 40,00 | 37,80 | 39,40 | 00:00:00 | | 2001-04-04 | 38,47 | 2.548.800 | 39,34 | 37,84 | 38,15 | 00:00:00 | | 2001-04-05 | 39,42 | 2.178.600 | 40,40 | 38,31 | 39,50 | 00:00:00 | | 2001-04-06 | 37,68 | 2.108.800 | 39,25 | 37,10 | 39,25 | 00:00:00 | | 2001-04-09 | 39,65 | 950.200 | 39,65 | 37,93 | 37,93 | 00:00:00 | | 2001-04-10 | 41,40 | 2.087.600 | 42,00 | 39,90 | 39,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
