|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 44,30 | 892.200 | 45,15 | 44,05 | 45,15 | 00:00:00 | | 2001-08-06 | 42,00 | 2.117.600 | 44,15 | 41,65 | 44,05 | 00:00:00 | | 2001-08-07 | 40,92 | 3.883.600 | 41,96 | 40,30 | 41,95 | 00:00:00 | | 2001-08-08 | 40,86 | 1.911.400 | 42,47 | 40,60 | 40,85 | 00:00:00 | | 2001-08-09 | 41,00 | 1.197.200 | 41,83 | 40,10 | 41,45 | 00:00:00 | | 2001-08-10 | 40,61 | 1.089.400 | 41,45 | 40,50 | 41,00 | 00:00:00 | | 2001-08-13 | 40,14 | 3.095.200 | 40,14 | 38,65 | 40,05 | 00:00:00 | | 2001-08-14 | 39,15 | 2.837.400 | 40,30 | 38,93 | 40,00 | 00:00:00 | | 2001-08-15 | 38,51 | 2.431.800 | 39,25 | 38,20 | 39,15 | 00:00:00 | | 2001-08-16 | 40,66 | 2.673.600 | 40,90 | 38,64 | 38,80 | 00:00:00 | | 2001-08-17 | 39,59 | 1.415.400 | 40,50 | 39,14 | 40,50 | 00:00:00 | | 2001-08-20 | 39,75 | 1.427.400 | 40,38 | 39,39 | 40,05 | 00:00:00 | | 2001-08-21 | 39,30 | 1.871.200 | 40,65 | 39,22 | 39,90 | 00:00:00 | | 2001-08-22 | 39,04 | 1.603.200 | 39,98 | 38,30 | 39,75 | 00:00:00 | | 2001-08-23 | 40,40 | 2.335.000 | 41,35 | 39,95 | 40,00 | 00:00:00 | | 2001-08-24 | 42,60 | 2.679.600 | 42,78 | 40,25 | 41,00 | 00:00:00 | | 2001-08-27 | 41,61 | 2.184.800 | 42,60 | 41,00 | 42,60 | 00:00:00 | | 2001-08-28 | 41,62 | 1.072.800 | 41,95 | 41,26 | 41,60 | 00:00:00 | | 2001-08-29 | 42,50 | 1.394.600 | 43,20 | 41,50 | 41,80 | 00:00:00 | | 2001-08-30 | 43,35 | 2.430.800 | 44,25 | 42,40 | 42,40 | 00:00:00 | | 2001-08-31 | 44,55 | 2.016.800 | 44,55 | 43,35 | 43,35 | 00:00:00 | | 2001-09-04 | 45,09 | 2.108.200 | 45,23 | 43,50 | 44,55 | 00:00:00 | | 2001-09-05 | 44,04 | 2.880.600 | 45,44 | 43,03 | 44,75 | 00:00:00 | | 2001-09-06 | 42,43 | 1.988.600 | 43,90 | 42,00 | 43,90 | 00:00:00 | | 2001-09-07 | 39,90 | 3.024.800 | 42,11 | 39,81 | 42,10 | 00:00:00 | | 2001-09-10 | 39,12 | 2.023.000 | 40,20 | 38,60 | 39,00 | 00:00:00 | | 2001-09-17 | 36,31 | 1.869.600 | 37,95 | 36,05 | 37,95 | 00:00:00 | | 2001-09-18 | 36,17 | 2.166.200 | 36,90 | 35,40 | 36,31 | 00:00:00 | | 2001-09-19 | 36,30 | 3.231.400 | 37,39 | 33,70 | 36,40 | 00:00:00 | | 2001-09-20 | 33,15 | 3.204.000 | 35,05 | 32,52 | 35,05 | 00:00:00 | | 2001-09-21 | 32,97 | 3.232.000 | 33,10 | 31,04 | 32,05 | 00:00:00 | | 2001-09-24 | 35,37 | 2.361.800 | 35,40 | 33,95 | 34,00 | 00:00:00 | | 2001-09-25 | 35,14 | 2.145.600 | 36,90 | 34,55 | 35,37 | 00:00:00 | | 2001-09-26 | 34,61 | 1.621.200 | 35,50 | 33,79 | 35,50 | 00:00:00 | | 2001-09-27 | 35,75 | 2.296.800 | 36,25 | 32,35 | 34,10 | 00:00:00 | | 2001-09-28 | 36,04 | 1.230.400 | 37,00 | 35,25 | 35,50 | 00:00:00 | | 2001-10-01 | 35,05 | 1.421.800 | 35,80 | 34,86 | 35,80 | 00:00:00 | | 2001-10-02 | 34,98 | 1.607.600 | 35,60 | 34,51 | 35,30 | 00:00:00 | | 2001-10-03 | 37,48 | 3.164.200 | 37,67 | 34,15 | 34,50 | 00:00:00 | | 2001-10-04 | 36,93 | 1.763.000 | 38,10 | 36,62 | 38,10 | 00:00:00 | | 2001-10-05 | 35,70 | 1.786.000 | 36,70 | 35,30 | 36,55 | 00:00:00 | | 2001-10-08 | 34,96 | 907.600 | 35,74 | 34,71 | 35,70 | 00:00:00 | | 2001-10-09 | 35,61 | 666.000 | 35,65 | 34,75 | 35,00 | 00:00:00 | | 2001-10-10 | 37,29 | 1.923.400 | 37,50 | 35,20 | 35,36 | 00:00:00 | | 2001-10-11 | 39,05 | 3.240.000 | 40,30 | 36,90 | 37,00 | 00:00:00 | | 2001-10-12 | 38,42 | 1.333.200 | 39,28 | 37,60 | 39,28 | 00:00:00 | | 2001-10-15 | 37,35 | 1.348.800 | 37,96 | 36,30 | 37,95 | 00:00:00 | | 2001-10-16 | 36,40 | 1.465.400 | 38,45 | 36,40 | 37,80 | 00:00:00 | | 2001-10-17 | 35,56 | 2.602.000 | 38,10 | 34,95 | 37,75 | 00:00:00 | | 2001-10-18 | 34,24 | 2.003.800 | 35,56 | 34,10 | 35,00 | 00:00:00 | | 2001-10-19 | 34,71 | 1.552.600 | 34,95 | 33,45 | 34,24 | 00:00:00 | | 2001-10-22 | 33,90 | 2.827.200 | 35,30 | 33,58 | 34,71 | 00:00:00 | | 2001-10-23 | 34,20 | 1.076.800 | 34,90 | 33,85 | 34,30 | 00:00:00 | | 2001-10-24 | 34,00 | 887.000 | 34,50 | 33,60 | 34,10 | 00:00:00 | | 2001-10-25 | 34,50 | 1.692.800 | 34,80 | 32,40 | 33,50 | 00:00:00 | | 2001-10-26 | 36,80 | 2.055.200 | 37,00 | 34,25 | 34,70 | 00:00:00 | | 2001-10-29 | 34,65 | 1.019.200 | 36,80 | 34,40 | 36,80 | 00:00:00 | | 2001-10-30 | 33,49 | 1.448.000 | 34,58 | 33,11 | 34,55 | 00:00:00 | | 2001-10-31 | 36,26 | 2.585.600 | 36,30 | 33,74 | 33,74 | 00:00:00 | | 2001-11-01 | 38,02 | 2.484.400 | 38,15 | 35,58 | 36,24 | 00:00:00 | | 2001-11-02 | 36,50 | 2.924.800 | 38,85 | 36,15 | 37,60 | 00:00:00 | | 2001-11-05 | 37,25 | 1.654.800 | 37,75 | 36,75 | 36,75 | 00:00:00 | | 2001-11-06 | 38,06 | 1.128.600 | 38,20 | 36,90 | 37,25 | 00:00:00 | | 2001-11-07 | 39,79 | 1.921.400 | 40,05 | 38,00 | 38,00 | 00:00:00 | | 2001-11-08 | 38,47 | 1.563.000 | 40,10 | 38,25 | 39,55 | 00:00:00 | | 2001-11-09 | 37,90 | 1.532.200 | 38,49 | 37,67 | 38,25 | 00:00:00 | | 2001-11-12 | 39,47 | 1.191.800 | 39,72 | 37,20 | 37,65 | 00:00:00 | | 2001-11-13 | 40,48 | 1.450.400 | 40,70 | 39,50 | 39,95 | 00:00:00 | | 2001-11-14 | 40,57 | 1.490.000 | 41,40 | 40,43 | 40,73 | 00:00:00 | | 2001-11-15 | 37,97 | 2.657.200 | 39,95 | 37,92 | 39,95 | 00:00:00 | | 2001-11-16 | 38,39 | 1.561.800 | 38,55 | 37,60 | 37,98 | 00:00:00 | | 2001-11-19 | 38,19 | 1.987.800 | 38,40 | 36,49 | 38,40 | 00:00:00 | | 2001-11-20 | 36,60 | 1.665.800 | 37,80 | 36,23 | 37,80 | 00:00:00 | | 2001-11-21 | 37,05 | 1.881.400 | 37,35 | 35,30 | 36,60 | 00:00:00 | | 2001-11-23 | 37,69 | 441.200 | 37,69 | 36,52 | 37,05 | 00:00:00 | | 2001-11-26 | 36,60 | 2.012.800 | 37,70 | 36,35 | 37,40 | 00:00:00 | | 2001-11-27 | 35,65 | 2.537.800 | 36,61 | 35,27 | 36,61 | 00:00:00 | | 2001-11-28 | 35,60 | 1.342.000 | 35,95 | 35,00 | 35,61 | 00:00:00 | | 2001-11-29 | 36,00 | 1.866.000 | 36,20 | 34,90 | 35,50 | 00:00:00 | | 2001-11-30 | 37,20 | 4.941.200 | 38,08 | 36,35 | 36,35 | 00:00:00 | | 2001-12-03 | 37,59 | 2.163.800 | 38,05 | 36,55 | 37,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
