La bourse est fermée

Lennar Corporation (0JU0.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
155,03+0,28 (+0,18 %)
À la clôture : 06:58PM BST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024153,63155,03150,87155,03155,0393
13 juin 2024154,76155,70153,96154,75154,75401
12 juin 2024158,40161,00155,82155,82155,82627
11 juin 2024153,67154,40152,18152,79152,79217
10 juin 2024152,39155,79152,39155,33155,331 634
07 juin 2024156,36156,36152,45154,26154,26223
06 juin 2024158,88159,61156,51156,51156,51387
05 juin 2024157,97158,87156,32158,00158,00347
04 juin 2024159,55159,63157,10157,62157,62541
03 juin 2024160,97161,05159,37160,54160,54674
31 mai 2024157,47158,92157,08157,72157,72300
30 mai 2024155,14156,62153,80156,46156,46625
29 mai 2024152,56153,50152,10152,88152,88736
28 mai 2024157,09157,60155,94155,94155,94465
24 mai 2024155,67156,65155,21155,96155,9660
23 mai 2024157,03157,16153,67153,67153,67387
22 mai 2024160,39160,93156,04156,90156,90789
21 mai 2024162,76163,72162,09162,35162,35375
20 mai 2024165,46166,38164,97164,97164,97208
17 mai 2024165,93165,93164,66165,39165,39327
16 mai 2024169,62169,99166,68167,09167,09790
15 mai 2024165,91168,63165,82168,60168,60228
14 mai 2024163,90163,90161,12161,24161,242 915
13 mai 2024163,89163,89162,06162,55162,55397
10 mai 2024160,42163,00160,42163,00163,00274
09 mai 2024158,45160,59158,45160,49160,49118
08 mai 2024159,35160,52158,31159,12159,12152
07 mai 2024161,64162,45161,17161,23161,23929
03 mai 2024160,60162,57159,51159,51159,5165
02 mai 2024153,25154,59151,87151,98151,9815
01 mai 2024151,30151,94150,95151,72151,7239
30 avr. 2024153,32154,65153,01154,20154,20612
29 avr. 2024155,19155,40153,99154,99154,9987
26 avr. 2024154,01156,32153,36154,94154,94249
25 avr. 2024150,20152,94149,17152,94152,94254
24 avr. 2024158,00158,11152,89153,49153,492 834
23 avr. 2024152,05156,49151,23155,48155,48349
23 avr. 20240.5 Dividende
22 avr. 2024151,25152,37149,44152,32151,82104
19 avr. 2024152,85153,55150,54150,87150,37278
18 avr. 2024156,90156,90152,75152,99152,49397
17 avr. 2024154,22154,22151,56152,56152,06544
16 avr. 2024153,72153,89150,55153,00152,5031 703
15 avr. 2024159,69160,21157,05157,77157,26743
12 avr. 2024158,04159,86157,35159,66159,14426
11 avr. 2024157,46160,54156,96160,54160,01971
10 avr. 2024158,83160,88157,38157,97157,45529
09 avr. 2024166,16167,26163,37165,08164,548 058
08 avr. 2024166,30166,60164,22166,09165,5439 557
05 avr. 2024164,49166,05163,47165,57165,03918
04 avr. 2024168,99168,99166,73167,18166,64954
03 avr. 2024162,06165,00162,06165,00164,4649
02 avr. 2024162,07162,84160,75161,60161,07639
28 mars 2024169,12172,51168,67171,99171,43962
27 mars 2024167,00167,92166,44167,30166,75546
26 mars 2024166,79168,05166,12167,01166,461 029
25 mars 2024166,99167,34165,81166,33165,781 141
22 mars 2024165,55166,89164,96166,70166,151 154
21 mars 2024166,56167,00165,20166,23165,68742
20 mars 2024158,85163,54158,80163,54163,00577
19 mars 2024156,50159,62155,86159,04158,52632
18 mars 2024156,90157,66154,99157,10156,581 772
15 mars 2024151,90158,05151,90157,32156,801 158
14 mars 2024159,51164,09153,98153,98153,476 062
13 mars 2024163,12167,36163,12166,09165,542 492
12 mars 2024163,68166,09162,62164,60164,06215
11 mars 2024163,29164,20161,90163,79163,25690
08 mars 2024165,09166,14163,53163,53162,991 041
07 mars 2024162,49165,48162,44165,48164,941 195
06 mars 2024160,69161,20158,96160,17159,64804
05 mars 2024160,03162,31159,98160,70160,171 096
04 mars 2024162,59163,64161,26161,31160,781 236
01 mars 2024158,44160,65156,68160,28159,752 896
29 févr. 2024154,67158,10154,66157,82157,3111 056
28 févr. 2024154,09155,34153,44154,30153,7955
27 févr. 2024154,58155,40153,66153,78153,28502
26 févr. 2024155,07156,18154,45154,54154,031 110
23 févr. 2024154,80156,17154,71155,49154,985 180
22 févr. 2024153,30154,31153,07153,29152,79372
21 févr. 2024153,24154,03151,32151,78151,28214
20 févr. 2024148,88151,95148,88151,41150,92677
19 févr. 2024------
16 févr. 2024154,20154,20150,90151,75151,25848
15 févr. 2024155,33155,33153,35154,62154,11372
14 févr. 2024153,38154,34151,51154,34153,83531
13 févr. 2024151,80152,74148,80151,52151,035 801
12 févr. 2024153,57158,30153,49157,77157,256 428
09 févr. 2024152,89153,68151,34153,32152,82412
08 févr. 2024153,45153,92151,84152,63152,131 054
07 févr. 2024152,53153,78151,65152,74152,24786
06 févr. 2024152,50152,76149,84149,95149,461 003
05 févr. 2024151,96152,79150,39152,34151,84737
02 févr. 2024151,57152,29150,38152,26151,77588
01 févr. 2024151,56152,22149,94151,89151,39488
31 janv. 2024151,65152,66150,31151,27150,77270
30 janv. 2024150,77152,45150,06151,68151,18204
29 janv. 2024148,85149,38147,36149,38148,89275
26 janv. 2024148,77149,98148,06148,09147,601 143
25 janv. 2024147,07148,19145,88147,80147,311 963
24 janv. 2024148,78149,03145,44145,47144,99887
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...