Italia markets close in 1 hour 47 minutes

Lennar Corporation (LEN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
92,37-0,78 (-0,84%)
Al 09:43AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202298,9693,4991,1892,3792,37167.357
26 gen 202298,9699,7191,6893,1593,154.265.500
26 gen 20220.375 Dividendo
25 gen 202298,0099,2696,2197,9597,573.490.000
24 gen 202293,90100,1293,03100,0199,634.190.200
21 gen 202295,4298,1094,9095,3194,953.147.300
20 gen 202298,7199,1895,4895,6195,244.268.200
19 gen 202298,16100,8596,6296,8696,494.123.400
18 gen 2022106,19106,43100,90101,30100,913.373.600
14 gen 2022108,49109,73106,87108,16107,752.227.200
13 gen 2022112,49112,50107,27108,54108,124.630.000
12 gen 2022107,41109,15106,97107,94107,532.246.600
11 gen 2022104,13108,00103,58107,73107,322.635.500
10 gen 2022101,51104,24100,44104,03103,632.702.200
07 gen 2022108,26108,26102,79102,95102,564.441.100
06 gen 2022110,41110,41106,88108,07107,663.098.000
05 gen 2022112,31115,50110,37110,81110,392.807.500
04 gen 2022112,35113,11111,33112,54112,112.156.700
03 gen 2022115,84116,36111,15111,81111,382.443.900
31 dic 2021115,18116,73114,63116,16115,72941.500
30 dic 2021116,06116,56114,96115,25114,811.017.700
29 dic 2021114,49116,72114,49116,10115,661.264.200
28 dic 2021113,50115,11113,37114,50114,061.224.800
27 dic 2021112,86113,50111,81113,47113,041.278.600
23 dic 2021112,71112,98111,27112,05111,621.447.000
22 dic 2021108,92112,45108,88112,35111,922.096.500
21 dic 2021106,96109,14106,85108,72108,302.438.000
20 dic 2021104,45106,33103,42105,81105,403.139.500
17 dic 2021108,24108,51104,74105,84105,435.236.200
16 dic 2021108,86110,93106,82108,46108,045.682.000
15 dic 2021111,51113,28109,95113,09112,664.047.300
14 dic 2021112,00112,74109,78111,15110,724.261.600
13 dic 2021117,33117,54112,95113,15112,724.553.800
10 dic 2021116,26117,25114,73116,91116,463.739.800
09 dic 2021115,21117,25114,34115,54115,102.073.900
08 dic 2021115,51116,36114,26115,34114,901.639.200
07 dic 2021115,79115,88113,93114,82114,381.997.500
06 dic 2021113,41115,45112,49114,79114,352.348.500
03 dic 2021113,92114,67111,00112,32111,892.266.500
02 dic 2021109,45114,02108,69113,11112,682.447.400
01 dic 2021109,23111,16107,12108,57108,152.721.600
30 nov 2021106,93109,19104,22105,05104,652.798.100
29 nov 2021107,88108,92106,06107,25106,841.548.800
26 nov 2021107,98109,12106,38107,04106,631.158.700
24 nov 2021110,18110,70109,40109,75109,331.685.500
23 nov 2021110,06110,99108,63110,70110,281.666.500
22 nov 2021112,06112,70110,14110,21109,791.765.200
19 nov 2021111,00114,39110,78111,43111,001.914.600
18 nov 2021111,52111,87109,62111,13110,701.520.800
17 nov 2021108,39110,88107,84110,38109,961.456.500
16 nov 2021107,17109,27106,24108,08107,671.410.600
15 nov 2021108,22108,22106,82106,90106,491.956.200
12 nov 2021106,95108,55106,34108,23107,821.178.500
11 nov 2021105,33107,02105,30106,42106,011.273.800
10 nov 2021106,77108,30104,64105,07104,671.897.200
09 nov 2021105,50108,18105,11107,66107,251.646.600
08 nov 2021104,51105,32103,60104,43104,031.021.900
05 nov 2021102,46104,79102,04104,29103,891.608.600
04 nov 2021102,36104,24101,13101,40101,011.934.500
03 nov 2021100,07103,3799,96101,91101,521.825.200
02 nov 2021101,29101,4599,2399,9999,611.869.700
01 nov 2021100,07101,8199,13101,13100,741.631.500
29 ott 202199,76101,3899,0999,9399,551.754.700
28 ott 2021100,09100,8199,66100,2799,891.783.000
27 ott 2021101,21104,0799,6299,7299,343.763.000
26 ott 2021100,79101,1399,46100,45100,072.683.300
25 ott 2021100,33101,7899,90100,3199,933.178.500
22 ott 2021101,55102,76100,18100,50100,122.478.400
21 ott 2021101,25102,12100,77101,42101,031.696.500
20 ott 2021100,35103,03100,00102,22101,832.146.200
19 ott 2021100,36100,6599,0199,8699,481.825.900
18 ott 202197,65100,2697,27100,1399,752.488.000
15 ott 202198,9099,7397,0997,1296,752.118.300
14 ott 202195,8498,5295,5698,3397,952.383.700
13 ott 202194,5395,6094,0295,0594,692.303.600
13 ott 20210.25 Dividendo
12 ott 202193,6495,0393,3494,5393,922.367.700
11 ott 202193,7694,6493,3393,5092,901.485.300
08 ott 202194,0294,6993,2493,8593,242.301.000
07 ott 202193,9095,7593,9094,0693,451.652.000
06 ott 202191,2894,2291,2893,2592,652.639.800
05 ott 202192,2893,4591,4091,8591,263.081.800
04 ott 202193,0294,0092,1392,2991,693.348.400
01 ott 202194,4194,7593,2493,7093,093.101.000
30 set 202197,1497,5993,6693,6893,072.579.300
29 set 202197,0198,9696,2596,3495,723.857.600
28 set 202198,2198,8395,1596,2195,592.115.200
27 set 202199,1499,9898,2099,5098,862.028.300
24 set 202199,19100,3698,2599,9699,312.091.100
23 set 202198,45100,6598,0799,5198,874.079.500
22 set 202199,7199,9797,8198,0797,442.287.500
21 set 202196,3998,8695,5197,7797,143.191.100
20 set 202198,72100,5696,5798,3097,663.420.300
17 set 202199,85101,6799,85101,28100,633.120.700
16 set 202198,17101,2698,11100,2599,601.780.200
15 set 202198,2298,8797,1098,4597,811.948.700
14 set 2021100,36100,7297,6898,5997,952.041.000
13 set 2021100,27100,4997,1699,4298,782.689.600
10 set 2021100,95102,0699,5999,7499,102.108.100
09 set 2021101,09101,3899,46100,2299,572.248.500
*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...