|
 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 | | 2001-04-10 | 41,40 | 2.087.600 | 42,00 | 39,90 | 39,90 | 00:00:00 | | 2001-04-11 | 41,00 | 1.905.200 | 42,35 | 40,00 | 42,35 | 00:00:00 | | 2001-04-12 | 40,65 | 1.021.400 | 41,40 | 40,45 | 40,95 | 00:00:00 | | 2001-04-16 | 40,72 | 1.007.800 | 41,38 | 40,59 | 41,30 | 00:00:00 | | 2001-04-17 | 39,70 | 1.004.800 | 41,29 | 39,70 | 40,70 | 00:00:00 | | 2001-04-18 | 41,50 | 2.782.000 | 41,90 | 38,83 | 40,25 | 00:00:00 | | 2001-04-19 | 43,99 | 2.988.600 | 44,70 | 41,13 | 41,50 | 00:00:00 | | 2001-04-20 | 43,22 | 1.258.400 | 44,00 | 42,40 | 43,86 | 00:00:00 | | 2001-04-23 | 42,07 | 760.800 | 43,22 | 41,91 | 43,22 | 00:00:00 | | 2001-04-24 | 42,83 | 1.812.800 | 43,94 | 42,32 | 42,32 | 00:00:00 | | 2001-04-25 | 44,75 | 3.196.000 | 45,43 | 43,00 | 43,00 | 00:00:00 | | 2001-04-26 | 44,15 | 2.865.600 | 45,99 | 43,56 | 45,20 | 00:00:00 | | 2001-04-27 | 44,90 | 1.842.200 | 45,00 | 44,17 | 44,95 | 00:00:00 | | 2001-04-30 | 43,77 | 1.901.000 | 45,39 | 43,00 | 45,00 | 00:00:00 | | 2001-05-01 | 43,32 | 1.515.600 | 43,65 | 41,60 | 43,60 | 00:00:00 | | 2001-05-02 | 42,99 | 1.248.600 | 43,99 | 42,47 | 43,90 | 00:00:00 | | 2001-05-03 | 43,00 | 1.348.200 | 43,25 | 41,98 | 42,60 | 00:00:00 | | 2001-05-04 | 44,70 | 1.775.400 | 44,70 | 42,50 | 43,00 | 00:00:00 | | 2001-05-07 | 44,20 | 2.089.400 | 46,69 | 44,00 | 44,60 | 00:00:00 | | 2001-05-08 | 44,10 | 1.457.800 | 44,98 | 43,10 | 44,70 | 00:00:00 | | 2001-05-09 | 43,33 | 806.600 | 44,10 | 43,05 | 44,10 | 00:00:00 | | 2001-05-10 | 44,81 | 838.000 | 45,15 | 43,55 | 43,90 | 00:00:00 | | 2001-05-11 | 43,30 | 1.108.600 | 44,90 | 43,22 | 44,85 | 00:00:00 | | 2001-05-14 | 43,31 | 1.084.800 | 43,49 | 42,15 | 43,05 | 00:00:00 | | 2001-05-15 | 42,73 | 1.411.800 | 43,41 | 42,39 | 43,35 | 00:00:00 | | 2001-05-16 | 42,90 | 1.764.200 | 43,10 | 41,60 | 41,75 | 00:00:00 | | 2001-05-17 | 42,95 | 1.302.800 | 43,95 | 42,40 | 42,50 | 00:00:00 | | 2001-05-18 | 43,10 | 972.200 | 43,60 | 42,15 | 43,40 | 00:00:00 | | 2001-05-21 | 40,20 | 2.403.400 | 43,29 | 39,75 | 43,20 | 00:00:00 | | 2001-05-22 | 40,11 | 2.236.800 | 40,69 | 38,58 | 40,30 | 00:00:00 | | 2001-05-23 | 38,34 | 2.299.400 | 40,10 | 38,04 | 40,10 | 00:00:00 | | 2001-05-24 | 37,58 | 2.313.200 | 39,85 | 37,20 | 38,50 | 00:00:00 | | 2001-05-25 | 36,52 | 2.399.400 | 37,46 | 36,15 | 37,45 | 00:00:00 | | 2001-05-29 | 35,87 | 2.554.200 | 36,65 | 35,65 | 36,13 | 00:00:00 | | 2001-05-30 | 36,60 | 2.440.200 | 37,20 | 35,79 | 35,88 | 00:00:00 | | 2001-05-31 | 37,00 | 1.760.800 | 37,66 | 36,83 | 36,95 | 00:00:00 | | 2001-06-01 | 38,54 | 2.618.200 | 38,80 | 36,81 | 36,90 | 00:00:00 | | 2001-06-04 | 37,70 | 1.103.400 | 38,66 | 37,40 | 38,40 | 00:00:00 | | 2001-06-05 | 38,86 | 1.791.800 | 39,10 | 37,75 | 38,40 | 00:00:00 | | 2001-06-06 | 38,90 | 1.805.000 | 39,30 | 38,50 | 38,75 | 00:00:00 | | 2001-06-07 | 38,40 | 1.169.000 | 38,65 | 38,14 | 38,65 | 00:00:00 | | 2001-06-08 | 38,59 | 310.000 | 38,95 | 38,17 | 38,25 | 00:00:00 | | 2001-06-11 | 37,70 | 756.800 | 38,65 | 37,61 | 38,59 | 00:00:00 | | 2001-06-12 | 36,40 | 2.210.200 | 37,70 | 36,07 | 37,70 | 00:00:00 | | 2001-06-13 | 36,19 | 1.021.000 | 37,70 | 36,16 | 36,40 | 00:00:00 | | 2001-06-14 | 35,29 | 1.217.000 | 36,25 | 35,27 | 36,19 | 00:00:00 | | 2001-06-15 | 35,48 | 1.059.800 | 35,95 | 35,02 | 35,26 | 00:00:00 | | 2001-06-18 | 35,60 | 697.800 | 36,75 | 35,42 | 35,95 | 00:00:00 | | 2001-06-19 | 36,17 | 462.200 | 36,75 | 35,70 | 36,20 | 00:00:00 | | 2001-06-20 | 40,78 | 3.633.600 | 41,00 | 38,45 | 38,75 | 00:00:00 | | 2001-06-21 | 42,27 | 3.327.400 | 42,50 | 41,20 | 41,50 | 00:00:00 | | 2001-06-22 | 40,90 | 3.039.400 | 42,75 | 40,05 | 42,75 | 00:00:00 | | 2001-06-25 | 41,14 | 1.573.000 | 42,25 | 40,75 | 41,20 | 00:00:00 | | 2001-06-26 | 41,26 | 2.521.800 | 42,40 | 40,49 | 42,40 | 00:00:00 | | 2001-06-27 | 42,16 | 1.050.000 | 42,47 | 41,01 | 41,26 | 00:00:00 | | 2001-06-28 | 43,95 | 1.852.800 | 43,95 | 42,20 | 42,20 | 00:00:00 | | 2001-06-29 | 41,70 | 3.260.400 | 43,84 | 41,16 | 43,70 | 00:00:00 | | 2001-07-02 | 42,40 | 1.247.400 | 42,60 | 41,70 | 41,90 | 00:00:00 | | 2001-07-03 | 43,80 | 1.098.000 | 44,00 | 42,80 | 42,90 | 00:00:00 | | 2001-07-05 | 44,40 | 2.062.800 | 44,87 | 43,05 | 43,80 | 00:00:00 | | 2001-07-06 | 43,11 | 1.110.600 | 44,35 | 42,30 | 44,35 | 00:00:00 | | 2001-07-09 | 44,17 | 1.673.000 | 44,28 | 42,80 | 43,04 | 00:00:00 | | 2001-07-10 | 44,70 | 2.326.200 | 45,59 | 44,40 | 45,50 | 00:00:00 | | 2001-07-11 | 44,95 | 1.632.400 | 45,20 | 44,20 | 44,70 | 00:00:00 | | 2001-07-12 | 46,87 | 1.979.400 | 47,40 | 45,71 | 45,95 | 00:00:00 | | 2001-07-13 | 46,45 | 1.753.600 | 47,48 | 46,00 | 47,00 | 00:00:00 | | 2001-07-16 | 48,00 | 2.182.200 | 48,18 | 46,55 | 46,55 | 00:00:00 | | 2001-07-17 | 46,83 | 2.202.400 | 47,50 | 46,60 | 47,35 | 00:00:00 | | 2001-07-18 | 48,41 | 2.241.800 | 48,50 | 46,50 | 46,85 | 00:00:00 | | 2001-07-19 | 49,57 | 2.393.200 | 49,88 | 48,70 | 48,70 | 00:00:00 | | 2001-07-20 | 48,50 | 1.410.600 | 49,51 | 48,25 | 49,50 | 00:00:00 | | 2001-07-23 | 46,75 | 1.907.400 | 49,36 | 46,75 | 49,05 | 00:00:00 | | 2001-07-24 | 45,70 | 2.356.800 | 46,73 | 44,53 | 46,70 | 00:00:00 | | 2001-07-25 | 45,10 | 1.719.400 | 46,00 | 44,50 | 45,70 | 00:00:00 | | 2001-07-26 | 45,13 | 1.237.200 | 45,33 | 44,30 | 45,10 | 00:00:00 | | 2001-07-27 | 44,40 | 2.018.000 | 45,70 | 43,72 | 45,60 | 00:00:00 | | 2001-07-30 | 44,50 | 1.247.600 | 44,84 | 44,30 | 44,55 | 00:00:00 | | 2001-07-31 | 45,89 | 1.462.600 | 46,70 | 44,46 | 44,75 | 00:00:00 | | 2001-08-01 | 45,97 | 792.600 | 46,89 | 45,55 | 45,95 | 00:00:00 | | 2001-08-02 | 45,20 | 872.600 | 46,00 | 44,00 | 45,95 | 00:00:00 | | 2001-08-03 | 44,30 | 892.200 | 45,15 | 44,05 | 45,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
