Italia markets close in 3 hours 13 minutes

Lennar Corporation (LEN-B)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
148,92+2,87 (+1,97%)
Alla chiusura: 04:00PM EDT
148,92 0,00 (0,00%)
Preborsa: 07:58AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024147,71149,18146,61148,92148,9228.800
03 mag 2024146,89150,71145,84146,05146,0551.900
02 mag 2024143,27143,93140,77143,51143,5134.700
01 mag 2024140,00144,31139,45141,66141,6643.200
30 apr 2024142,82143,01140,35140,39140,3942.600
29 apr 2024144,48144,48143,03144,25144,2530.300
26 apr 2024143,00144,11142,45142,88142,8832.000
25 apr 2024139,38141,23136,95140,56140,5633.000
24 apr 2024143,87145,00140,58141,69141,6947.300
23 apr 2024140,52143,38139,13142,97142,9753.200
23 apr 20240.5 Dividendo
22 apr 2024138,40140,30137,19139,47138,9741.500
19 apr 2024140,13140,17136,31137,06136,5751.500
18 apr 2024140,92142,23139,17139,20138,7041.400
17 apr 2024140,67140,67137,96138,23137,7350.900
16 apr 2024140,12140,12136,81138,81138,3150.500
15 apr 2024145,51145,51141,13141,45140,9432.800
12 apr 2024144,44144,66143,55144,46143,9437.700
11 apr 2024143,58146,06143,45144,44143,9264.300
10 apr 2024147,41147,41142,29142,31141,8053.400
09 apr 2024151,00151,20148,60150,66150,1244.400
08 apr 2024151,14151,56148,30150,13149,5967.400
05 apr 2024148,28150,52147,71150,18149,6433.500
04 apr 2024151,06151,06147,42147,51146,9833.300
03 apr 2024143,51149,47143,51148,86148,3338.900
02 apr 2024148,07148,46145,44146,29145,7742.600
01 apr 2024154,32154,32150,73151,57151,0353.600
28 mar 2024152,54155,30152,54154,18153,6345.800
27 mar 2024149,57151,52149,57151,35150,8162.900
26 mar 2024150,25150,95149,21149,29148,7555.800
25 mar 2024148,10150,25148,10149,21148,6854.200
22 mar 2024149,00149,75148,42148,63148,1043.700
21 mar 2024147,37150,54147,37148,57148,0468.700
20 mar 2024144,25147,65143,03147,37146,8437.000
19 mar 2024141,09143,96140,49143,72143,2043.800
18 mar 2024141,53141,76139,74141,09140,5851.100
15 mar 2024140,16143,50140,15140,86140,36249.900
14 mar 2024144,00144,42138,50139,20138,7056.500
13 mar 2024150,06151,12149,18150,39149,8535.700
12 mar 2024149,98150,52148,79150,07149,5375.900
11 mar 2024148,58149,69148,09148,97148,4424.300
08 mar 2024151,54152,00149,31149,82149,2820.600
07 mar 2024149,46151,94149,46150,88150,3421.500
06 mar 2024147,35148,73146,89147,84147,3128.100
05 mar 2024149,09149,82146,49146,65146,1225.800
04 mar 2024150,42151,61148,30148,58148,0535.700
01 mar 2024146,29150,26146,29149,92149,3836.200
29 feb 2024144,00147,71144,00147,37146,8427.000
28 feb 2024141,44143,45141,44143,41142,9029.400
27 feb 2024143,03144,72141,84141,84141,3335.900
26 feb 2024144,88145,06143,61143,73143,2115.300
23 feb 2024144,22145,10144,12144,12143,6022.000
22 feb 2024143,11143,67142,51142,76142,2529.100
21 feb 2024141,44142,81140,62141,61141,1020.000
20 feb 2024140,28141,65140,28140,65140,1517.400
16 feb 2024142,01142,30140,12140,18139,6845.400
15 feb 2024145,14145,14143,78143,85143,3331.800
14 feb 2024142,38144,74141,19143,48142,9756.200
13 feb 2024142,67142,67139,43141,25140,7458.800
12 feb 2024143,49147,90143,49147,18146,6553.200
09 feb 2024143,97143,97140,95143,12142,6143.500
08 feb 2024141,50143,51141,15142,21141,7035.600
07 feb 2024142,13143,34142,01142,02141,5155.400
06 feb 2024142,32142,32139,56141,03140,5245.800
05 feb 2024140,71143,24140,08142,20141,6952.900
02 feb 2024140,55144,17139,44142,74142,2334.800
01 feb 2024140,34142,78139,28142,21141,7049.800
31 gen 2024138,87140,93138,37138,75138,2571.600
30 gen 2024138,09139,91138,09139,31138,8135.200
29 gen 2024136,01137,89135,49137,61137,1232.400
26 gen 2024136,00137,96135,85136,01135,5229.300
25 gen 2024134,75136,76134,75136,50136,0133.200
24 gen 2024135,00136,15132,83132,86132,3853.600
23 gen 2024140,86140,86134,04134,46133,9860.200
23 gen 20240.5 Dividendo
22 gen 2024139,00142,89138,93142,58141,5735.600
19 gen 2024137,24139,79136,98139,70138,7132.200
18 gen 2024137,65139,71136,03137,76136,7833.300
17 gen 2024136,85137,90136,39136,68135,7166.900
16 gen 2024137,86139,00137,84138,66137,6847.500
12 gen 2024141,44141,44138,02139,29138,3041.500
11 gen 2024138,68141,38137,89141,37140,3741.500
10 gen 2024136,02139,62136,02139,38138,3971.600
09 gen 2024133,70134,47133,54134,20133,2534.100
08 gen 2024134,44135,21134,01134,91133,9557.200
05 gen 2024131,58134,25131,58133,38132,4460.300
04 gen 2024132,44133,78131,99132,22131,2842.500
03 gen 2024131,38132,91129,56132,31131,3754.900
02 gen 2024132,83132,99131,17132,91131,9753.300
29 dic 2023133,68134,92133,68134,05133,1056.900
28 dic 2023135,19135,19133,95134,25133,3029.800
27 dic 2023132,53134,77132,53134,73133,7847.500
26 dic 2023131,65133,20131,65133,12132,1866.100
22 dic 2023132,72133,01131,50132,27131,3335.500
21 dic 2023133,99134,03131,38132,88131,9442.800
20 dic 2023133,39135,32131,86131,92130,9944.000
19 dic 2023133,16135,50133,16134,17133,2246.400
18 dic 2023133,91133,91131,73133,55132,6036.700
15 dic 2023130,14139,85129,99135,27134,31116.300
14 dic 2023133,97140,08133,08139,79138,80105.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...