La bourse ferme dans 8 h 3 min

Lennar Corporation (LEN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
159,18-0,70 (-0,44 %)
À la clôture : 04:00PM EDT
159,19 +0,01 (+0,01 %)
Échanges après Bourse : 07:53PM EDT
Durée:
16 juil. 2023 - 16 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 juil. 2024160,04162,41158,43159,18159,182 112 276
12 juil. 2024157,00161,50156,83159,88159,884 229 600
11 juil. 2024150,26156,33149,52155,83155,834 010 200
10 juil. 2024142,63146,43142,31145,72145,722 126 700
09 juil. 2024143,30144,16141,88142,50142,502 038 300
08 juil. 2024144,00145,02141,15142,63142,632 460 500
05 juil. 2024142,86143,31140,65142,63142,631 842 100
05 juil. 20240.5 Dividende
03 juil. 2024142,75145,90142,20143,28142,781 116 400
02 juil. 2024141,71143,84141,13143,61143,112 387 900
01 juil. 2024150,51150,84145,87145,93145,422 033 400
28 juin 2024149,00150,85148,89149,87149,353 297 900
27 juin 2024148,90149,57147,72149,12148,601 798 300
26 juin 2024148,68149,98147,91148,94148,422 353 700
25 juin 2024149,95150,08146,95149,18148,662 710 600
24 juin 2024151,01152,33149,32150,66150,132 238 400
21 juin 2024150,21151,89147,92151,55151,023 883 000
20 juin 2024147,47151,66147,08149,31148,792 837 300
18 juin 2024150,69154,04148,13148,72148,205 992 400
17 juin 2024154,93157,42153,50156,51155,964 689 400
14 juin 2024153,23155,31150,69155,10154,563 115 500
13 juin 2024154,76156,45153,42155,04154,502 082 500
12 juin 2024158,27161,34154,38155,00154,463 156 400
11 juin 2024154,34154,34151,79152,23151,702 043 500
10 juin 2024152,88155,89152,21155,42154,881 559 700
07 juin 2024152,76156,35152,00154,02153,482 195 500
06 juin 2024159,17159,30155,89156,12155,581 393 700
05 juin 2024158,56159,40155,87159,37158,811 553 200
04 juin 2024159,60159,75157,08157,71157,161 847 900
03 juin 2024160,49161,30159,07160,71160,151 608 100
31 mai 2024157,93160,41156,91160,35159,795 769 900
30 mai 2024154,50157,24154,50157,03156,481 651 600
29 mai 2024152,94154,17151,90154,06153,521 780 600
28 mai 2024156,75157,97154,16154,95154,411 388 500
24 mai 2024155,98156,75154,74156,38155,831 198 200
23 mai 2024157,16157,16153,46154,52153,981 665 800
22 mai 2024160,20161,78155,38155,88155,342 579 600
21 mai 2024163,53163,58161,76162,71162,141 116 200
20 mai 2024166,01166,41163,46163,67163,10943 500
17 mai 2024165,66166,33164,37165,88165,301 123 900
16 mai 2024169,84170,00165,02165,20164,622 065 600
15 mai 2024165,78171,27165,67170,85170,252 444 000
14 mai 2024163,10163,23161,00162,33161,761 210 300
13 mai 2024163,89164,32161,93162,01161,441 153 400
10 mai 2024160,89163,72160,59162,93162,361 385 900
09 mai 2024158,70161,03158,37160,89160,331 121 100
08 mai 2024159,38160,61158,15158,47157,921 380 200
07 mai 2024161,91162,79161,00161,10160,541 315 200
06 mai 2024159,94161,10159,21161,03160,471 163 100
03 mai 2024160,14163,12157,85158,10157,551 678 200
02 mai 2024153,56155,46151,37155,21154,671 022 400
01 mai 2024151,47156,44150,49152,47151,941 826 800
30 avr. 2024153,32154,95151,56151,62151,091 279 700
29 avr. 2024155,30156,47154,16155,47154,931 699 800
26 avr. 2024153,89156,92153,52154,29153,751 348 500
25 avr. 2024150,34153,30148,81152,79152,262 157 900
24 avr. 2024155,16158,24152,79154,12153,581 483 200
23 avr. 2024152,44156,65150,81155,70155,162 087 100
23 avr. 20240.5 Dividende
22 avr. 2024151,25153,01149,20151,57150,541 568 200
19 avr. 2024152,75153,76149,14150,19149,172 451 500
18 avr. 2024156,30157,16152,43152,49151,462 788 300
17 avr. 2024153,78154,61151,35151,88150,851 467 900
16 avr. 2024153,89154,15150,43152,58151,553 167 800
15 avr. 2024159,70160,62155,45156,12155,062 312 800
12 avr. 2024158,77159,95157,45159,90158,822 353 400
11 avr. 2024157,46160,66156,54159,46158,382 042 400
10 avr. 2024159,50161,19156,11156,43155,373 384 900
09 avr. 2024166,99167,17163,35165,99164,871 427 600
08 avr. 2024166,30166,85163,97165,01163,891 895 400
05 avr. 2024163,00166,50162,87166,22165,092 252 800
04 avr. 2024168,15168,99163,17163,64162,532 318 400
03 avr. 2024161,09166,20161,09166,09164,962 162 500
02 avr. 2024163,29163,29160,27162,47161,372 523 000
01 avr. 2024171,80172,34167,37167,81166,671 661 400
28 mars 2024168,78172,59168,75171,98170,812 132 900
27 mars 2024167,00168,61166,35168,50167,361 323 800
26 mars 2024166,55168,05165,38165,56164,441 401 100
25 mars 2024166,20167,44165,74166,04164,911 278 600
22 mars 2024165,81167,06164,92166,58165,451 448 300
21 mars 2024165,23167,10165,11165,34164,221 940 900
20 mars 2024159,54164,00158,65163,64162,531 528 200
19 mars 2024156,50159,91155,67159,64158,561 642 600
18 mars 2024157,20158,01154,93156,61155,552 040 000
15 mars 2024152,06158,20151,52156,57155,516 035 200
14 mars 2024161,80164,47152,27152,86151,825 337 000
13 mars 2024165,97167,49164,81165,50164,383 615 700
12 mars 2024163,31166,34162,38165,97164,852 104 500
11 mars 2024163,38164,27161,62164,12163,012 460 300
08 mars 2024164,98166,39163,11164,19163,081 821 100
07 mars 2024162,67165,95162,33164,42163,312 698 500
06 mars 2024160,33161,31158,82161,04159,951 523 100
05 mars 2024160,18162,55158,63159,56158,481 870 300
04 mars 2024162,30163,88160,38160,53159,441 531 100
01 mars 2024158,51161,75156,79161,48160,391 766 600
29 févr. 2024154,67158,82154,67158,51157,443 119 400
28 févr. 2024154,10155,43153,37153,80152,761 356 500
27 févr. 2024155,15155,57152,83153,87152,831 144 100
26 févr. 2024155,00156,20154,04154,13153,091 218 600
23 févr. 2024154,17156,38153,96155,08154,031 222 700
*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...