La bourse est fermée

Lennar Corporation (LEN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
156,38+1,86 (+1,20 %)
À la clôture : 04:00PM EDT
157,21 +0,83 (+0,53 %)
Échanges après Bourse : 07:37PM EDT
Durée:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024155,98156,75154,74156,38156,381 198 200
23 mai 2024157,16157,16153,46154,52154,521 665 800
22 mai 2024160,20161,78155,38155,88155,882 579 600
21 mai 2024163,53163,58161,76162,71162,711 116 200
20 mai 2024166,01166,41163,46163,67163,67943 500
17 mai 2024165,66166,33164,37165,88165,881 123 900
16 mai 2024169,84170,00165,02165,20165,202 065 600
15 mai 2024165,78171,27165,67170,85170,852 444 000
14 mai 2024163,10163,23161,00162,33162,331 210 300
13 mai 2024163,89164,32161,93162,01162,011 153 400
10 mai 2024160,89163,72160,59162,93162,931 385 900
09 mai 2024158,70161,03158,37160,89160,891 121 100
08 mai 2024159,38160,61158,15158,47158,471 380 200
07 mai 2024161,91162,79161,00161,10161,101 315 200
06 mai 2024159,94161,10159,21161,03161,031 163 100
03 mai 2024160,14163,12157,85158,10158,101 678 200
02 mai 2024153,56155,46151,37155,21155,211 022 400
01 mai 2024151,47156,44150,49152,47152,471 826 800
30 avr. 2024153,32154,95151,56151,62151,621 279 700
29 avr. 2024155,30156,47154,16155,47155,471 699 800
26 avr. 2024153,89156,92153,52154,29154,291 348 500
25 avr. 2024150,34153,30148,81152,79152,792 157 900
24 avr. 2024155,16158,24152,79154,12154,121 483 200
23 avr. 2024152,44156,65150,81155,70155,702 087 100
23 avr. 20240.5 Dividende
22 avr. 2024151,25153,01149,20151,57151,071 568 200
19 avr. 2024152,75153,76149,14150,19149,692 451 500
18 avr. 2024156,30157,16152,43152,49151,992 788 300
17 avr. 2024153,78154,61151,35151,88151,381 467 900
16 avr. 2024153,89154,15150,43152,58152,083 167 800
15 avr. 2024159,70160,62155,45156,12155,602 312 800
12 avr. 2024158,77159,95157,45159,90159,372 353 400
11 avr. 2024157,46160,66156,54159,46158,932 042 400
10 avr. 2024159,50161,19156,11156,43155,913 384 900
09 avr. 2024166,99167,17163,35165,99165,441 427 600
08 avr. 2024166,30166,85163,97165,01164,471 895 400
05 avr. 2024163,00166,50162,87166,22165,672 252 800
04 avr. 2024168,15168,99163,17163,64163,102 318 400
03 avr. 2024161,09166,20161,09166,09165,542 162 500
02 avr. 2024163,29163,29160,27162,47161,932 523 000
01 avr. 2024171,80172,34167,37167,81167,261 661 400
28 mars 2024168,78172,59168,75171,98171,412 132 900
27 mars 2024167,00168,61166,35168,50167,941 323 800
26 mars 2024166,55168,05165,38165,56165,011 401 100
25 mars 2024166,20167,44165,74166,04165,491 278 600
22 mars 2024165,81167,06164,92166,58166,031 448 300
21 mars 2024165,23167,10165,11165,34164,791 940 900
20 mars 2024159,54164,00158,65163,64163,101 528 200
19 mars 2024156,50159,91155,67159,64159,111 642 600
18 mars 2024157,20158,01154,93156,61156,092 040 000
15 mars 2024152,06158,20151,52156,57156,056 035 200
14 mars 2024161,80164,47152,27152,86152,365 337 000
13 mars 2024165,97167,49164,81165,50164,953 615 700
12 mars 2024163,31166,34162,38165,97165,422 104 500
11 mars 2024163,38164,27161,62164,12163,582 460 300
08 mars 2024164,98166,39163,11164,19163,651 821 100
07 mars 2024162,67165,95162,33164,42163,882 698 500
06 mars 2024160,33161,31158,82161,04160,511 523 100
05 mars 2024160,18162,55158,63159,56159,031 870 300
04 mars 2024162,30163,88160,38160,53160,001 531 100
01 mars 2024158,51161,75156,79161,48160,951 766 600
29 févr. 2024154,67158,82154,67158,51157,993 119 400
28 févr. 2024154,10155,43153,37153,80153,291 356 500
27 févr. 2024155,15155,57152,83153,87153,361 144 100
26 févr. 2024155,00156,20154,04154,13153,621 218 600
23 févr. 2024154,17156,38153,96155,08154,571 222 700
22 févr. 2024153,26154,58152,75153,56153,051 283 600
21 févr. 2024152,83154,12150,48151,98151,481 308 200
20 févr. 2024149,08151,94148,85150,99150,491 938 600
16 févr. 2024152,14153,00150,17150,22149,721 768 100
15 févr. 2024154,71155,54153,30154,20153,691 581 700
14 févr. 2024153,22154,72151,49153,87153,361 729 800
13 févr. 2024151,66152,75148,78151,68151,182 903 200
12 févr. 2024153,57158,36153,40157,91157,392 748 400
09 févr. 2024153,02153,80151,28153,02152,521 474 700
08 févr. 2024153,15154,11151,77153,29152,781 307 800
07 févr. 2024152,14153,87151,81152,69152,191 445 900
06 févr. 2024152,50152,79149,14150,94150,441 954 700
05 févr. 2024152,58153,18150,25152,50152,001 810 100
02 févr. 2024151,31155,58150,20154,01153,502 297 600
01 févr. 2024151,41154,59149,96153,93153,422 365 000
31 janv. 2024150,58152,78149,17149,85149,362 277 500
30 janv. 2024150,22152,76150,22151,07150,571 613 500
29 janv. 2024148,50149,73147,32149,57149,081 596 800
26 janv. 2024149,14150,12147,82148,38147,891 575 900
25 janv. 2024147,91149,15145,66149,12148,632 789 900
24 janv. 2024149,18149,26144,77145,12144,642 111 500
23 janv. 2024150,98152,92146,37147,59147,103 823 500
23 janv. 20240.5 Dividende
22 janv. 2024152,32155,37152,32155,27154,262 364 600
19 janv. 2024150,67152,66149,62151,81150,822 272 200
18 janv. 2024150,94152,45148,54150,32149,341 878 700
17 janv. 2024149,15150,50148,51149,60148,632 155 600
16 janv. 2024150,65151,68150,00150,50149,522 579 000
12 janv. 2024155,48155,71151,53151,75150,762 232 000
11 janv. 2024152,21155,26152,07155,20154,192 902 300
10 janv. 2024152,60155,40151,59153,35152,353 632 900
09 janv. 2024147,85149,19147,73148,16147,201 473 300
08 janv. 2024147,40149,45147,20149,31148,341 617 500
05 janv. 2024144,39147,80144,04146,27145,321 946 800
*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...