|
 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 | | 2002-07-24 | 50,90 | 4.395.000 | 50,93 | 45,75 | 47,25 | 00:00:00 | | 2002-07-25 | 48,75 | 6.463.400 | 52,50 | 47,12 | 51,00 | 00:00:00 | | 2002-07-26 | 48,72 | 4.480.200 | 49,38 | 48,05 | 48,90 | 00:00:00 | | 2002-07-29 | 52,45 | 3.598.600 | 52,49 | 49,56 | 49,63 | 00:00:00 | | 2002-07-30 | 52,51 | 3.359.200 | 53,70 | 50,74 | 52,45 | 00:00:00 | | 2002-07-31 | 50,75 | 3.653.200 | 53,10 | 50,41 | 52,40 | 00:00:00 | | 2002-08-01 | 48,78 | 3.794.600 | 50,75 | 48,55 | 50,15 | 00:00:00 | | 2002-08-02 | 44,22 | 8.582.200 | 48,80 | 43,75 | 48,80 | 00:00:00 | | 2002-08-05 | 44,99 | 4.330.800 | 45,30 | 43,20 | 44,40 | 00:00:00 | | 2002-08-06 | 46,81 | 3.660.800 | 47,25 | 45,40 | 45,40 | 00:00:00 | | 2002-08-07 | 45,69 | 3.606.000 | 47,84 | 44,97 | 47,70 | 00:00:00 | | 2002-08-08 | 47,91 | 2.405.400 | 48,24 | 45,30 | 45,80 | 00:00:00 | | 2002-08-09 | 48,15 | 2.523.400 | 48,70 | 46,92 | 47,80 | 00:00:00 | | 2002-08-12 | 47,70 | 1.285.200 | 47,98 | 47,06 | 47,65 | 00:00:00 | | 2002-08-13 | 47,00 | 1.759.000 | 48,00 | 46,82 | 47,30 | 00:00:00 | | 2002-08-14 | 48,11 | 3.472.200 | 48,40 | 46,60 | 47,00 | 00:00:00 | | 2002-08-15 | 51,41 | 4.099.200 | 51,55 | 49,00 | 49,00 | 00:00:00 | | 2002-08-16 | 51,85 | 2.816.400 | 52,23 | 49,91 | 50,70 | 00:00:00 | | 2002-08-19 | 53,49 | 2.769.600 | 53,59 | 51,95 | 51,95 | 00:00:00 | | 2002-08-20 | 52,77 | 1.859.800 | 53,39 | 52,35 | 53,00 | 00:00:00 | | 2002-08-21 | 52,15 | 2.000.400 | 53,34 | 51,66 | 53,01 | 00:00:00 | | 2002-08-22 | 54,38 | 2.215.800 | 54,53 | 52,10 | 52,15 | 00:00:00 | | 2002-08-23 | 54,25 | 3.102.000 | 55,63 | 53,80 | 54,69 | 00:00:00 | | 2002-08-26 | 56,20 | 3.534.400 | 56,39 | 53,65 | 54,34 | 00:00:00 | | 2002-08-27 | 54,05 | 3.158.400 | 56,40 | 53,90 | 56,10 | 00:00:00 | | 2002-08-28 | 53,21 | 1.482.600 | 54,75 | 53,02 | 53,87 | 00:00:00 | | 2002-08-29 | 52,58 | 2.345.800 | 53,39 | 52,19 | 52,75 | 00:00:00 | | 2002-08-30 | 52,80 | 1.519.200 | 54,30 | 52,45 | 52,59 | 00:00:00 | | 2002-09-03 | 50,95 | 3.095.800 | 52,66 | 50,65 | 52,65 | 00:00:00 | | 2002-09-04 | 53,57 | 2.612.200 | 53,65 | 51,40 | 51,75 | 00:00:00 | | 2002-09-05 | 55,33 | 4.242.200 | 55,93 | 54,15 | 54,35 | 00:00:00 | | 2002-09-06 | 55,78 | 2.975.200 | 56,67 | 55,51 | 56,30 | 00:00:00 | | 2002-09-09 | 58,27 | 2.650.400 | 58,50 | 55,51 | 55,53 | 00:00:00 | | 2002-09-10 | 58,03 | 2.921.400 | 58,27 | 57,10 | 58,26 | 00:00:00 | | 2002-09-11 | 58,03 | 1.162.000 | 58,90 | 58,03 | 58,49 | 00:00:00 | | 2002-09-12 | 56,26 | 1.962.000 | 57,70 | 56,20 | 57,65 | 00:00:00 | | 2002-09-13 | 58,14 | 2.361.000 | 58,18 | 56,15 | 56,25 | 00:00:00 | | 2002-09-16 | 58,05 | 1.993.800 | 58,80 | 57,10 | 58,15 | 00:00:00 | | 2002-09-17 | 57,79 | 2.801.200 | 58,59 | 57,45 | 58,30 | 00:00:00 | | 2002-09-18 | 56,65 | 4.763.800 | 58,49 | 56,24 | 58,49 | 00:00:00 | | 2002-09-19 | 53,40 | 6.509.800 | 55,85 | 53,35 | 55,70 | 00:00:00 | | 2002-09-20 | 55,85 | 5.318.200 | 56,07 | 53,75 | 54,05 | 00:00:00 | | 2002-09-23 | 55,59 | 3.619.400 | 56,61 | 54,83 | 55,70 | 00:00:00 | | 2002-09-24 | 53,98 | 4.819.800 | 55,35 | 53,76 | 54,25 | 00:00:00 | | 2002-09-25 | 55,07 | 5.704.600 | 55,65 | 52,50 | 54,90 | 00:00:00 | | 2002-09-26 | 56,95 | 4.747.200 | 57,35 | 55,00 | 55,07 | 00:00:00 | | 2002-09-27 | 56,00 | 3.225.200 | 57,50 | 55,80 | 56,70 | 00:00:00 | | 2002-09-30 | 55,78 | 3.401.600 | 56,37 | 54,35 | 55,20 | 00:00:00 | | 2002-10-01 | 57,55 | 4.960.200 | 57,68 | 54,15 | 55,78 | 00:00:00 | | 2002-10-02 | 56,92 | 5.013.400 | 58,85 | 56,71 | 57,56 | 00:00:00 | | 2002-10-03 | 56,15 | 4.591.600 | 57,50 | 55,67 | 56,40 | 00:00:00 | | 2002-10-04 | 53,67 | 6.125.800 | 56,40 | 53,51 | 56,15 | 00:00:00 | | 2002-10-07 | 51,90 | 6.052.800 | 53,68 | 50,89 | 53,68 | 00:00:00 | | 2002-10-08 | 52,82 | 4.683.200 | 53,21 | 50,74 | 52,20 | 00:00:00 | | 2002-10-09 | 50,06 | 5.023.800 | 51,85 | 50,05 | 51,85 | 00:00:00 | | 2002-10-10 | 52,06 | 3.831.200 | 52,07 | 49,60 | 49,98 | 00:00:00 | | 2002-10-11 | 54,35 | 4.425.400 | 55,15 | 52,30 | 52,30 | 00:00:00 | | 2002-10-14 | 54,75 | 1.620.200 | 55,20 | 53,85 | 54,35 | 00:00:00 | | 2002-10-15 | 57,14 | 3.222.200 | 57,25 | 55,68 | 55,70 | 00:00:00 | | 2002-10-16 | 55,74 | 2.338.000 | 56,60 | 55,50 | 56,00 | 00:00:00 | | 2002-10-17 | 58,81 | 4.396.200 | 59,08 | 57,05 | 57,05 | 00:00:00 | | 2002-10-18 | 57,33 | 3.207.000 | 58,82 | 57,00 | 58,82 | 00:00:00 | | 2002-10-21 | 59,83 | 3.640.400 | 59,90 | 56,40 | 57,00 | 00:00:00 | | 2002-10-22 | 58,00 | 4.285.600 | 59,70 | 56,90 | 59,25 | 00:00:00 | | 2002-10-23 | 58,95 | 3.272.200 | 59,15 | 57,62 | 58,00 | 00:00:00 | | 2002-10-24 | 56,92 | 2.751.400 | 59,30 | 56,81 | 59,10 | 00:00:00 | | 2002-10-25 | 57,14 | 3.177.800 | 57,65 | 55,71 | 56,93 | 00:00:00 | | 2002-10-28 | 55,30 | 2.603.200 | 57,50 | 55,00 | 57,50 | 00:00:00 | | 2002-10-29 | 55,30 | 3.728.200 | 56,15 | 54,76 | 55,30 | 00:00:00 | | 2002-10-30 | 53,95 | 3.341.600 | 55,20 | 53,40 | 55,00 | 00:00:00 | | 2002-10-31 | 55,17 | 3.409.600 | 55,65 | 53,80 | 53,90 | 00:00:00 | | 2002-11-01 | 55,21 | 2.874.800 | 55,60 | 54,56 | 55,07 | 00:00:00 | | 2002-11-04 | 55,15 | 2.350.000 | 56,37 | 55,15 | 55,90 | 00:00:00 | | 2002-11-05 | 55,06 | 2.653.800 | 55,64 | 54,26 | 55,13 | 00:00:00 | | 2002-11-06 | 56,38 | 4.277.400 | 56,50 | 54,06 | 55,06 | 00:00:00 | | 2002-11-07 | 53,31 | 5.998.800 | 56,39 | 53,13 | 56,39 | 00:00:00 | | 2002-11-08 | 51,55 | 4.561.000 | 53,60 | 51,34 | 53,26 | 00:00:00 | | 2002-11-11 | 51,45 | 2.508.800 | 52,19 | 50,69 | 51,40 | 00:00:00 | | 2002-11-12 | 50,71 | 4.273.600 | 52,27 | 50,23 | 52,25 | 00:00:00 | | 2002-11-13 | 50,06 | 6.641.200 | 51,00 | 49,25 | 50,50 | 00:00:00 | | 2002-11-14 | 51,62 | 3.809.000 | 51,65 | 50,25 | 50,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
