Marchés français ouverture 8 h 41 min

Lennar Corporation (LEN-B)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
143,51+1,85 (+1,31 %)
À la clôture : 04:00PM EDT
143,51 0,00 (0,00 %)
Échanges après Bourse : 06:00PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024143,27143,93140,77143,51143,5133 408
01 mai 2024140,00144,31139,45141,66141,6643 200
30 avr. 2024142,82143,01140,35140,39140,3942 600
29 avr. 2024144,48144,48143,03144,25144,2530 300
26 avr. 2024143,00144,11142,45142,88142,8832 000
25 avr. 2024139,38141,23136,95140,56140,5633 000
24 avr. 2024143,87145,00140,58141,69141,6947 300
23 avr. 2024140,52143,38139,13142,97142,9753 200
23 avr. 20240.5 Dividende
22 avr. 2024138,40140,30137,19139,47138,9741 500
19 avr. 2024140,13140,17136,31137,06136,5751 500
18 avr. 2024140,92142,23139,17139,20138,7041 400
17 avr. 2024140,67140,67137,96138,23137,7350 900
16 avr. 2024140,12140,12136,81138,81138,3150 500
15 avr. 2024145,51145,51141,13141,45140,9432 800
12 avr. 2024144,44144,66143,55144,46143,9437 700
11 avr. 2024143,58146,06143,45144,44143,9264 300
10 avr. 2024147,41147,41142,29142,31141,8053 400
09 avr. 2024151,00151,20148,60150,66150,1244 400
08 avr. 2024151,14151,56148,30150,13149,5967 400
05 avr. 2024148,28150,52147,71150,18149,6433 500
04 avr. 2024151,06151,06147,42147,51146,9833 300
03 avr. 2024143,51149,47143,51148,86148,3338 900
02 avr. 2024148,07148,46145,44146,29145,7742 600
01 avr. 2024154,32154,32150,73151,57151,0353 600
28 mars 2024152,54155,30152,54154,18153,6345 800
27 mars 2024149,57151,52149,57151,35150,8162 900
26 mars 2024150,25150,95149,21149,29148,7555 800
25 mars 2024148,10150,25148,10149,21148,6854 200
22 mars 2024149,00149,75148,42148,63148,1043 700
21 mars 2024147,37150,54147,37148,57148,0468 700
20 mars 2024144,25147,65143,03147,37146,8437 000
19 mars 2024141,09143,96140,49143,72143,2043 800
18 mars 2024141,53141,76139,74141,09140,5851 100
15 mars 2024140,16143,50140,15140,86140,36249 900
14 mars 2024144,00144,42138,50139,20138,7056 500
13 mars 2024150,06151,12149,18150,39149,8535 700
12 mars 2024149,98150,52148,79150,07149,5375 900
11 mars 2024148,58149,69148,09148,97148,4424 300
08 mars 2024151,54152,00149,31149,82149,2820 600
07 mars 2024149,46151,94149,46150,88150,3421 500
06 mars 2024147,35148,73146,89147,84147,3128 100
05 mars 2024149,09149,82146,49146,65146,1225 800
04 mars 2024150,42151,61148,30148,58148,0535 700
01 mars 2024146,29150,26146,29149,92149,3836 200
29 févr. 2024144,00147,71144,00147,37146,8427 000
28 févr. 2024141,44143,45141,44143,41142,9029 400
27 févr. 2024143,03144,72141,84141,84141,3335 900
26 févr. 2024144,88145,06143,61143,73143,2115 300
23 févr. 2024144,22145,10144,12144,12143,6022 000
22 févr. 2024143,11143,67142,51142,76142,2529 100
21 févr. 2024141,44142,81140,62141,61141,1020 000
20 févr. 2024140,28141,65140,28140,65140,1517 400
16 févr. 2024142,01142,30140,12140,18139,6845 400
15 févr. 2024145,14145,14143,78143,85143,3331 800
14 févr. 2024142,38144,74141,19143,48142,9756 200
13 févr. 2024142,67142,67139,43141,25140,7458 800
12 févr. 2024143,49147,90143,49147,18146,6553 200
09 févr. 2024143,97143,97140,95143,12142,6143 500
08 févr. 2024141,50143,51141,15142,21141,7035 600
07 févr. 2024142,13143,34142,01142,02141,5155 400
06 févr. 2024142,32142,32139,56141,03140,5245 800
05 févr. 2024140,71143,24140,08142,20141,6952 900
02 févr. 2024140,55144,17139,44142,74142,2334 800
01 févr. 2024140,34142,78139,28142,21141,7049 800
31 janv. 2024138,87140,93138,37138,75138,2571 600
30 janv. 2024138,09139,91138,09139,31138,8135 200
29 janv. 2024136,01137,89135,49137,61137,1232 400
26 janv. 2024136,00137,96135,85136,01135,5229 300
25 janv. 2024134,75136,76134,75136,50136,0133 200
24 janv. 2024135,00136,15132,83132,86132,3853 600
23 janv. 2024140,86140,86134,04134,46133,9860 200
23 janv. 20240.5 Dividende
22 janv. 2024139,00142,89138,93142,58141,5735 600
19 janv. 2024137,24139,79136,98139,70138,7132 200
18 janv. 2024137,65139,71136,03137,76136,7833 300
17 janv. 2024136,85137,90136,39136,68135,7166 900
16 janv. 2024137,86139,00137,84138,66137,6847 500
12 janv. 2024141,44141,44138,02139,29138,3041 500
11 janv. 2024138,68141,38137,89141,37140,3741 500
10 janv. 2024136,02139,62136,02139,38138,3971 600
09 janv. 2024133,70134,47133,54134,20133,2534 100
08 janv. 2024134,44135,21134,01134,91133,9557 200
05 janv. 2024131,58134,25131,58133,38132,4460 300
04 janv. 2024132,44133,78131,99132,22131,2842 500
03 janv. 2024131,38132,91129,56132,31131,3754 900
02 janv. 2024132,83132,99131,17132,91131,9753 300
29 déc. 2023133,68134,92133,68134,05133,1056 900
28 déc. 2023135,19135,19133,95134,25133,3029 800
27 déc. 2023132,53134,77132,53134,73133,7847 500
26 déc. 2023131,65133,20131,65133,12132,1866 100
22 déc. 2023132,72133,01131,50132,27131,3335 500
21 déc. 2023133,99134,03131,38132,88131,9442 800
20 déc. 2023133,39135,32131,86131,92130,9944 000
19 déc. 2023133,16135,50133,16134,17133,2246 400
18 déc. 2023133,91133,91131,73133,55132,6036 700
15 déc. 2023130,14139,85129,99135,27134,31116 300
14 déc. 2023133,97140,08133,08139,79138,80105 700
13 déc. 2023129,83133,56128,49132,52131,5874 800
12 déc. 2023129,25130,03129,08129,52128,6034 600
*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...