|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 51,72 | 2.213.000 | 52,26 | 51,00 | 52,26 | 00:00:00 | | 2002-04-02 | 51,30 | 2.362.600 | 52,45 | 50,67 | 51,10 | 00:00:00 | | 2002-04-03 | 52,38 | 1.690.200 | 52,62 | 51,20 | 51,30 | 00:00:00 | | 2002-04-04 | 51,49 | 2.044.600 | 52,85 | 51,25 | 52,20 | 00:00:00 | | 2002-04-05 | 51,93 | 1.355.800 | 52,50 | 51,00 | 51,74 | 00:00:00 | | 2002-04-08 | 53,90 | 2.847.200 | 54,19 | 51,11 | 51,30 | 00:00:00 | | 2002-04-09 | 55,52 | 3.198.400 | 55,61 | 53,70 | 54,10 | 00:00:00 | | 2002-04-10 | 54,70 | 2.109.800 | 56,18 | 54,15 | 55,67 | 00:00:00 | | 2002-04-11 | 53,40 | 1.699.400 | 54,85 | 53,23 | 54,55 | 00:00:00 | | 2002-04-12 | 54,61 | 1.127.200 | 54,62 | 53,14 | 53,48 | 00:00:00 | | 2002-04-15 | 54,64 | 2.652.000 | 55,40 | 53,42 | 54,00 | 00:00:00 | | 2002-04-16 | 53,68 | 2.506.400 | 53,93 | 52,84 | 53,70 | 00:00:00 | | 2002-04-17 | 53,91 | 1.866.800 | 54,75 | 53,16 | 53,75 | 00:00:00 | | 2002-04-18 | 53,02 | 2.029.200 | 54,00 | 51,65 | 53,90 | 00:00:00 | | 2002-04-19 | 53,30 | 1.479.400 | 53,44 | 52,30 | 52,80 | 00:00:00 | | 2002-04-22 | 54,74 | 2.933.600 | 54,74 | 53,30 | 53,40 | 00:00:00 | | 2002-04-23 | 56,85 | 4.312.200 | 57,69 | 55,00 | 55,06 | 00:00:00 | | 2002-04-24 | 56,65 | 2.538.400 | 57,69 | 55,65 | 57,01 | 00:00:00 | | 2002-04-25 | 56,43 | 1.749.400 | 56,90 | 55,33 | 56,66 | 00:00:00 | | 2002-04-26 | 54,70 | 2.074.600 | 56,80 | 54,59 | 56,43 | 00:00:00 | | 2002-04-29 | 55,62 | 1.510.400 | 56,35 | 54,70 | 54,70 | 00:00:00 | | 2002-04-30 | 55,54 | 1.304.800 | 56,65 | 55,16 | 55,77 | 00:00:00 | | 2002-05-01 | 56,64 | 1.577.400 | 56,83 | 54,85 | 55,85 | 00:00:00 | | 2002-05-02 | 57,39 | 2.364.400 | 57,50 | 55,25 | 56,40 | 00:00:00 | | 2002-05-03 | 57,61 | 1.604.000 | 57,61 | 56,55 | 57,27 | 00:00:00 | | 2002-05-06 | 55,50 | 1.977.600 | 58,15 | 55,48 | 57,61 | 00:00:00 | | 2002-05-07 | 56,13 | 1.256.800 | 56,76 | 55,55 | 55,64 | 00:00:00 | | 2002-05-08 | 55,93 | 1.855.800 | 56,99 | 55,03 | 56,60 | 00:00:00 | | 2002-05-09 | 55,93 | 1.506.200 | 56,50 | 55,20 | 55,93 | 00:00:00 | | 2002-05-10 | 54,60 | 1.129.000 | 56,29 | 54,60 | 56,15 | 00:00:00 | | 2002-05-13 | 54,56 | 1.623.800 | 55,39 | 53,79 | 54,90 | 00:00:00 | | 2002-05-14 | 56,52 | 1.810.600 | 56,69 | 54,06 | 54,56 | 00:00:00 | | 2002-05-15 | 55,40 | 1.616.000 | 56,70 | 55,31 | 56,25 | 00:00:00 | | 2002-05-16 | 53,53 | 3.155.800 | 54,81 | 53,40 | 54,80 | 00:00:00 | | 2002-05-17 | 54,97 | 1.293.400 | 54,97 | 53,25 | 53,90 | 00:00:00 | | 2002-05-20 | 54,42 | 1.072.800 | 55,40 | 54,15 | 55,08 | 00:00:00 | | 2002-05-21 | 53,21 | 1.923.200 | 54,50 | 53,01 | 54,48 | 00:00:00 | | 2002-05-22 | 53,00 | 1.499.600 | 53,86 | 52,50 | 53,12 | 00:00:00 | | 2002-05-23 | 53,89 | 1.606.800 | 53,90 | 52,31 | 53,20 | 00:00:00 | | 2002-05-24 | 55,36 | 1.495.400 | 55,60 | 53,46 | 54,00 | 00:00:00 | | 2002-05-28 | 54,40 | 1.343.600 | 55,70 | 54,10 | 55,65 | 00:00:00 | | 2002-05-29 | 54,04 | 1.361.000 | 54,95 | 53,88 | 54,85 | 00:00:00 | | 2002-05-30 | 53,72 | 1.397.600 | 54,60 | 53,30 | 54,05 | 00:00:00 | | 2002-05-31 | 54,72 | 1.153.800 | 54,86 | 53,90 | 53,90 | 00:00:00 | | 2002-06-03 | 52,69 | 1.390.200 | 54,79 | 52,68 | 54,52 | 00:00:00 | | 2002-06-04 | 50,61 | 3.270.400 | 52,90 | 50,11 | 52,69 | 00:00:00 | | 2002-06-05 | 52,12 | 2.437.800 | 52,28 | 50,35 | 50,80 | 00:00:00 | | 2002-06-06 | 53,35 | 1.958.200 | 53,77 | 52,32 | 52,45 | 00:00:00 | | 2002-06-07 | 54,01 | 1.246.600 | 54,39 | 52,36 | 52,50 | 00:00:00 | | 2002-06-10 | 53,55 | 1.335.400 | 54,59 | 53,49 | 54,10 | 00:00:00 | | 2002-06-11 | 53,48 | 1.030.600 | 54,38 | 53,40 | 53,87 | 00:00:00 | | 2002-06-12 | 54,09 | 1.150.000 | 54,12 | 53,22 | 53,48 | 00:00:00 | | 2002-06-13 | 52,70 | 2.295.600 | 54,00 | 52,33 | 54,00 | 00:00:00 | | 2002-06-14 | 53,40 | 2.865.200 | 53,60 | 51,60 | 52,40 | 00:00:00 | | 2002-06-17 | 55,50 | 2.370.600 | 55,60 | 53,30 | 53,55 | 00:00:00 | | 2002-06-18 | 57,30 | 3.405.400 | 57,32 | 55,90 | 56,02 | 00:00:00 | | 2002-06-19 | 59,18 | 7.139.600 | 60,21 | 57,55 | 57,55 | 00:00:00 | | 2002-06-20 | 61,55 | 7.550.000 | 62,00 | 59,15 | 59,18 | 00:00:00 | | 2002-06-21 | 61,42 | 3.957.600 | 61,95 | 60,40 | 61,55 | 00:00:00 | | 2002-06-24 | 60,00 | 4.799.600 | 61,47 | 59,50 | 61,42 | 00:00:00 | | 2002-06-25 | 58,53 | 3.725.600 | 61,42 | 58,21 | 60,65 | 00:00:00 | | 2002-06-26 | 60,38 | 3.322.800 | 60,48 | 57,73 | 57,75 | 00:00:00 | | 2002-06-27 | 59,75 | 3.609.600 | 61,50 | 59,65 | 60,39 | 00:00:00 | | 2002-06-28 | 61,20 | 2.615.400 | 61,85 | 59,85 | 59,85 | 00:00:00 | | 2002-07-01 | 63,30 | 5.123.400 | 63,32 | 61,40 | 61,65 | 00:00:00 | | 2002-07-02 | 61,63 | 5.607.000 | 63,97 | 60,35 | 63,30 | 00:00:00 | | 2002-07-03 | 61,55 | 3.295.800 | 62,00 | 59,42 | 61,63 | 00:00:00 | | 2002-07-05 | 62,51 | 969.800 | 63,06 | 61,80 | 61,80 | 00:00:00 | | 2002-07-08 | 62,38 | 2.464.600 | 63,25 | 61,77 | 62,52 | 00:00:00 | | 2002-07-09 | 60,95 | 2.421.800 | 62,80 | 60,95 | 62,20 | 00:00:00 | | 2002-07-10 | 59,89 | 2.916.600 | 61,68 | 59,84 | 60,81 | 00:00:00 | | 2002-07-11 | 56,82 | 6.583.000 | 59,50 | 56,11 | 59,30 | 00:00:00 | | 2002-07-12 | 55,75 | 4.319.000 | 57,30 | 54,65 | 56,45 | 00:00:00 | | 2002-07-15 | 57,00 | 4.714.200 | 57,00 | 53,20 | 55,85 | 00:00:00 | | 2002-07-16 | 54,16 | 4.833.400 | 56,45 | 53,73 | 56,05 | 00:00:00 | | 2002-07-17 | 53,45 | 6.252.400 | 56,30 | 51,18 | 54,66 | 00:00:00 | | 2002-07-18 | 52,92 | 3.131.200 | 54,99 | 52,65 | 53,70 | 00:00:00 | | 2002-07-19 | 49,11 | 6.600.000 | 53,10 | 48,99 | 52,00 | 00:00:00 | | 2002-07-22 | 46,18 | 6.566.200 | 49,27 | 45,65 | 49,11 | 00:00:00 | | 2002-07-23 | 48,21 | 4.882.400 | 49,20 | 46,19 | 46,19 | 00:00:00 | | 2002-07-24 | 50,90 | 4.395.000 | 50,93 | 45,75 | 47,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
