La bourse est fermée

Lennar Corporation (LEN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
92,25+0,21 (+0,23 %)
À partir de 12:58PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 juin 202192,0492,7091,0792,2592,25987 741
14 juin 202192,6593,7491,0992,0492,043 140 800
11 juin 202191,4992,8191,4792,7492,741 928 400
10 juin 202193,6293,6290,5391,1491,143 418 700
09 juin 202196,3596,5993,5593,9093,901 765 800
08 juin 202196,1496,6395,5095,8895,881 443 900
07 juin 202196,7096,8294,5095,7695,761 795 000
04 juin 202195,5496,8194,3496,6096,602 275 100
03 juin 202195,3395,8493,9194,9794,972 584 200
02 juin 202198,7298,7296,1796,3596,352 590 000
01 juin 2021100,09100,7797,5998,5098,501 808 700
28 mai 202199,84100,0698,0299,0199,011 465 700
27 mai 202199,51100,1598,6698,9598,952 210 900
26 mai 202197,0099,4396,8298,8198,812 776 900
25 mai 202195,6398,2795,6396,7496,742 346 500
24 mai 202195,3495,6694,5595,0395,031 404 400
21 mai 202196,0796,7894,3994,5994,591 586 400
20 mai 202194,8796,3994,4695,2995,291 921 300
19 mai 202193,9995,7692,4494,8594,853 870 900
18 mai 202198,0998,3495,3895,5595,552 884 500
17 mai 202199,4299,7596,5298,0998,092 422 100
14 mai 202199,77100,5698,7399,7199,712 253 300
13 mai 202196,7199,4096,2798,7198,713 763 600
12 mai 2021102,50103,1695,6396,1396,134 565 900
11 mai 2021106,05106,68102,07103,45103,452 256 000
10 mai 2021107,75110,61107,13107,96107,961 634 700
07 mai 2021105,84108,23104,51108,05108,051 372 000
06 mai 2021106,00106,60104,42105,70105,701 356 100
05 mai 2021107,31107,31105,35105,56105,561 022 600
04 mai 2021105,50107,44104,16107,00107,001 834 400
03 mai 2021104,81106,65104,28105,94105,941 818 100
30 avr. 2021104,66104,89102,29103,60103,602 750 300
29 avr. 2021104,10105,73103,52105,04105,041 583 400
28 avr. 2021103,09103,90102,44103,22103,221 167 600
27 avr. 2021104,65105,47103,10103,43103,431 498 500
26 avr. 2021102,36104,05101,87103,81103,811 801 400
23 avr. 2021101,27102,50100,21101,86101,861 641 300
22 avr. 2021101,04101,4699,45100,75100,752 247 400
21 avr. 2021100,24102,48100,01101,98101,981 395 000
20 avr. 2021103,75103,9798,38100,10100,102 357 100
20 avr. 20210.25 Dividende
19 avr. 2021105,98106,16102,98104,00103,752 326 800
16 avr. 2021103,28106,40103,28105,88105,632 574 200
15 avr. 2021104,28104,59102,61102,92102,672 275 400
14 avr. 2021103,08104,35102,78103,04102,791 525 700
13 avr. 2021103,99104,88102,14103,74103,492 075 400
12 avr. 2021105,75105,98103,67104,86104,611 992 700
09 avr. 2021101,62105,72101,07105,52105,271 888 400
08 avr. 2021103,85104,48102,02102,28102,031 692 800
07 avr. 2021105,24105,50103,07103,39103,141 847 900
06 avr. 2021104,21106,24103,79104,96104,711 594 900
05 avr. 2021104,18104,91102,58104,77104,521 772 900
01 avr. 2021102,32103,56100,74103,43103,181 780 900
31 mars 2021102,56102,61100,91101,23100,991 804 800
30 mars 202199,35102,8298,50101,78101,541 943 200
29 mars 2021103,28104,5399,2899,6599,412 893 200
26 mars 202199,49103,7998,70102,85102,602 721 900
25 mars 202194,1999,8393,4799,1498,903 469 300
24 mars 202195,6297,5094,6194,6594,422 509 900
23 mars 202197,6197,9594,5995,2495,011 650 800
22 mars 202196,0397,6495,1997,0196,782 449 900
19 mars 202194,5496,1493,0195,1294,893 456 700
18 mars 2021100,70100,9594,3594,6494,414 503 300
17 mars 202188,50101,5587,30100,95100,7110 218 300
16 mars 202190,7091,9288,5588,7188,504 005 000
15 mars 202188,4790,1287,1990,0589,831 993 600
12 mars 202188,7389,2886,7887,9187,703 355 500
11 mars 202191,8292,5089,7390,9990,772 297 700
10 mars 202189,6392,8588,8691,6091,382 983 300
09 mars 202189,1690,1387,5588,4388,222 504 000
08 mars 202186,4089,4486,1088,1287,912 104 500
05 mars 202181,3786,4579,4085,9885,774 249 300
04 mars 202180,6584,1477,8680,4280,233 368 500
03 mars 202183,9283,9980,6680,7880,593 257 600
02 mars 202183,0084,7481,7484,3984,193 125 500
01 mars 202183,9785,3582,4082,6082,402 507 300
26 févr. 202181,7483,9880,3382,9782,773 728 600
25 févr. 202185,5285,7080,1880,4080,214 979 600
24 févr. 202184,9886,4882,0686,2586,042 632 300
23 févr. 202184,4885,8382,1085,6085,391 961 100
22 févr. 202186,8287,4684,8484,9884,781 892 000
19 févr. 202186,8488,0386,7287,4687,251 687 700
18 févr. 202187,1387,7085,9786,3886,171 725 300
17 févr. 202187,8688,5085,6287,2587,042 766 000
16 févr. 202192,5392,5387,9788,3088,093 802 100
12 févr. 202193,8194,2692,3492,5892,361 762 100
11 févr. 202194,1895,1493,4194,5694,331 366 300
10 févr. 202193,5094,8591,0493,6793,442 857 100
09 févr. 202195,2195,7292,7092,9992,772 507 300
08 févr. 202191,3195,6091,3195,2294,994 117 400
05 févr. 202187,3391,2186,8790,9690,743 964 500
04 févr. 202185,7687,7984,6186,8786,662 771 200
03 févr. 202185,4586,0284,3285,4485,232 079 300
02 févr. 202185,0785,8883,6085,0584,851 949 600
01 févr. 202183,7984,7481,5084,2184,012 771 200
29 janv. 202183,7884,1881,9583,1582,953 132 800
28 janv. 202184,0085,5083,5084,3184,112 638 500
28 janv. 20210.25 Dividende
27 janv. 202184,9287,8483,6085,0484,592 995 100
26 janv. 202187,4488,9685,1086,0185,553 066 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...