Italia markets open in 6 hours 59 minutes

Lennox International Inc. (LII)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
455,15-8,27 (-1,78%)
Alla chiusura: 04:00PM EDT
450,00 -5,15 (-1,13%)
Dopo ore: 06:07PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024463,86465,40451,77455,15455,15591.592
30 apr 2024476,47480,98462,79463,42463,42270.100
29 apr 2024478,99482,21472,91477,31477,31319.000
26 apr 2024478,81484,37476,79477,11477,11272.000
25 apr 2024463,56480,84449,87475,50475,50532.200
24 apr 2024470,20499,27456,56467,85467,85609.700
23 apr 2024461,55479,56459,52476,66476,66550.600
22 apr 2024460,22468,08457,40459,29459,29394.100
19 apr 2024458,87464,31454,58457,15457,15218.900
18 apr 2024462,45467,09458,14458,64458,64231.900
17 apr 2024462,26462,88454,85457,85457,85323.100
16 apr 2024458,70462,86453,74460,99460,99234.300
15 apr 2024478,20481,24460,82461,98461,98159.700
12 apr 2024461,46472,14460,42471,16471,16300.000
11 apr 2024469,72470,34461,08464,96464,96192.300
10 apr 2024468,24473,81460,39467,14467,14241.400
09 apr 2024486,07487,10470,73481,63481,63218.000
08 apr 2024483,18487,78478,06484,76484,76189.500
05 apr 2024467,93483,19467,93480,24480,24240.300
04 apr 2024486,56486,56465,04465,99465,99252.500
03 apr 2024478,25483,83477,06481,31481,31206.100
02 apr 2024481,62481,62472,41478,12478,12212.400
01 apr 2024490,87490,87482,73484,16484,16145.800
28 mar 2024487,00489,94485,58488,76488,76139.800
27 mar 2024486,04487,76480,37486,68486,68150.900
27 mar 20241.1 Dividendo
26 mar 2024488,87491,58483,92484,08482,98222.100
25 mar 2024493,60494,10484,17489,01487,90165.200
22 mar 2024497,78498,00490,38493,85492,73218.100
21 mar 2024492,96501,72489,22499,26498,13237.300
20 mar 2024485,17488,80480,52488,75487,64143.400
19 mar 2024468,52483,43468,52482,99481,89171.400
18 mar 2024475,08477,78470,96472,61471,54253.000
15 mar 2024466,22474,16465,66472,08471,01390.600
14 mar 2024471,03478,86462,95469,39468,32270.700
13 mar 2024468,82476,13467,30470,62469,55149.300
12 mar 2024464,65471,96462,03469,27468,20141.300
11 mar 2024468,80468,80457,53462,69461,64246.100
08 mar 2024482,00485,33467,28470,74469,67266.600
07 mar 2024477,61483,16475,76481,38480,29200.400
06 mar 2024477,49479,91472,70475,11474,03247.400
05 mar 2024476,79477,33471,11472,38471,31208.100
04 mar 2024474,34482,16474,34478,03476,94215.200
01 mar 2024470,12476,65468,93472,95471,88237.900
29 feb 2024474,33474,98466,51471,21470,14306.100
28 feb 2024468,43474,94464,78471,70470,63231.700
27 feb 2024465,16469,94461,99469,04467,97258.400
26 feb 2024459,56464,26457,18463,30462,25199.600
23 feb 2024458,96462,40455,83459,29458,25232.300
22 feb 2024452,36459,95452,36456,73455,69156.200
21 feb 2024449,99453,74444,46448,68447,66230.400
20 feb 2024444,86449,06442,74448,86447,84208.600
16 feb 2024448,70454,88444,96448,41447,39211.800
15 feb 2024448,51452,07443,33451,30450,27215.900
14 feb 2024438,70448,85436,87446,94445,92254.600
13 feb 2024434,77438,24423,09432,59431,61486.300
12 feb 2024456,30456,30445,68450,11449,09287.200
09 feb 2024449,00458,10448,24457,13456,09252.800
08 feb 2024439,21450,84438,57448,35447,33284.800
07 feb 2024431,20444,28426,21437,76436,77286.700
06 feb 2024421,20425,98421,07425,28424,31244.400
05 feb 2024418,09425,29412,09422,70421,74374.000
02 feb 2024421,52422,67414,53419,98419,03421.600
01 feb 2024427,86432,22417,85424,61423,65575.000
31 gen 2024435,00450,56427,87428,16427,19581.200
30 gen 2024433,20448,34432,06447,75446,73627.100
29 gen 2024444,87444,87434,34437,07436,08590.300
26 gen 2024440,00456,99427,27444,25443,24678.500
25 gen 2024436,30439,78431,71439,48438,48251.700
24 gen 2024445,53445,53429,16432,69431,71292.400
23 gen 2024452,83457,02437,31442,34441,33300.700
22 gen 2024447,54458,13447,54454,64453,61212.700
19 gen 2024440,66444,20436,05444,05443,04216.900
18 gen 2024436,17441,41432,80441,10440,10205.400
17 gen 2024430,39436,45430,39433,13432,15215.400
16 gen 2024426,05433,92422,74433,89432,90383.600
12 gen 2024444,57444,57426,70430,73429,75370.700
11 gen 2024440,61444,60435,27441,73440,73205.000
10 gen 2024444,40447,02441,51444,07443,06213.000
09 gen 2024433,32443,97432,91443,24442,23203.100
08 gen 2024434,19435,81429,76435,27434,28146.400
05 gen 2024428,65434,24428,32430,59429,61223.400
04 gen 2024428,27438,74425,69430,61429,63191.800
03 gen 2024436,58436,58427,86429,94428,96197.900
02 gen 2024442,46446,53437,71441,11440,11126.800
29 dic 2023446,38450,96445,97447,52446,5098.700
28 dic 2023445,79448,81445,79447,38446,3685.300
28 dic 20231.1 Dividendo
27 dic 2023446,76451,35446,76448,97446,85128.200
26 dic 2023444,15447,43440,92446,24444,14101.500
22 dic 2023446,37447,48442,39443,97441,88105.100
21 dic 2023440,47443,69438,00443,69441,60156.200
20 dic 2023441,35447,98434,91436,04433,98184.400
19 dic 2023439,70443,66437,90440,81438,73152.000
18 dic 2023442,91444,69434,02437,90435,83180.000
15 dic 2023440,26451,31439,06441,51439,43521.000
14 dic 2023428,28444,35424,32444,07441,98550.800
13 dic 2023432,37434,72406,40424,66422,66735.300
12 dic 2023428,73434,99426,25432,51430,47176.200
11 dic 2023430,23434,63423,90429,05427,03235.200
*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...