LEN - Lennar Corporation

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2023107,25107,84105,90107,12107,124 667 600
30 mai 2023107,50108,79107,32107,80107,802 060 700
26 mai 2023108,06108,59106,27107,45107,452 071 700
25 mai 2023108,98109,68107,95108,56108,561 629 000
24 mai 2023108,20108,85107,67107,90107,901 880 800
23 mai 2023109,70109,82106,81107,10107,102 570 700
22 mai 2023113,37114,13110,35110,50110,501 994 000
19 mai 2023115,93115,99112,86113,59113,591 816 800
18 mai 2023114,44115,93113,50115,80115,801 686 200
17 mai 2023114,24114,61113,62114,59114,591 710 900
16 mai 2023112,32114,24111,08113,92113,922 058 000
15 mai 2023113,18113,88112,00113,30113,301 639 900
12 mai 2023113,94114,68112,11113,23113,231 798 600
11 mai 2023114,46114,77113,81114,00114,001 293 300
10 mai 2023115,05115,39113,11114,14114,141 424 100
09 mai 2023114,50116,18114,35114,36114,361 704 600
08 mai 2023113,00114,95112,69114,69114,691 337 500
05 mai 2023112,51113,81112,11113,44113,441 307 600
04 mai 2023113,83114,44112,31112,35112,351 571 300
03 mai 2023113,20115,90112,99114,13114,132 000 200
02 mai 2023112,16113,47110,46113,04113,041 932 900
01 mai 2023112,50113,67112,06112,39112,391 624 900
28 avr. 2023111,88113,41111,64112,81112,811 507 600
27 avr. 2023109,79111,75109,51111,70111,701 232 000
26 avr. 2023110,20110,80108,86109,15109,151 325 900
25 avr. 2023111,81112,63110,92111,01111,011 399 100
25 avr. 20230.375 Dividende
24 avr. 2023110,93112,19110,62112,13111,751 357 900
21 avr. 2023111,85112,06110,23111,20110,831 771 800
20 avr. 2023111,11113,90110,68111,87111,503 143 900
19 avr. 2023109,02109,52107,96109,30108,931 348 900
18 avr. 2023106,92109,33106,68109,25108,881 784 600
17 avr. 2023104,65106,08104,48106,04105,691 486 600
14 avr. 2023103,43105,02103,35105,00104,651 820 600
13 avr. 2023105,62105,63103,79103,84103,493 363 000
12 avr. 2023106,62106,89105,06105,39105,041 300 700
11 avr. 2023103,33106,07103,33105,50105,151 633 500
10 avr. 2023101,70103,21101,21102,59102,251 493 800
06 avr. 2023103,65104,07100,95102,06101,721 684 000
05 avr. 2023103,74105,01103,35104,03103,681 793 000
04 avr. 2023105,26105,43103,04103,83103,481 578 700
03 avr. 2023104,46105,74104,46105,25104,901 385 300
31 mars 2023102,40105,24102,31105,11104,761 959 000
30 mars 2023102,72102,90102,17102,55102,212 308 500
29 mars 2023102,59102,95101,48102,47102,131 776 600
28 mars 2023102,52103,22101,31101,74101,401 651 300
27 mars 2023104,10104,57101,80102,18101,842 273 700
24 mars 2023103,46104,33102,02103,74103,391 875 900
23 mars 2023104,14106,13102,75103,37103,022 573 700
22 mars 2023103,34104,69102,55102,59102,251 964 300
21 mars 2023103,13104,32102,91103,47103,122 059 600
20 mars 2023103,51104,26101,72102,31101,972 095 000
17 mars 2023104,61104,84102,54103,50103,156 247 600
16 mars 2023100,03104,6999,81104,20103,853 823 700
15 mars 2023102,33103,9998,56100,1999,854 842 300
14 mars 202399,74101,7899,62100,77100,433 039 000
13 mars 202396,37100,0896,0698,9698,632 935 500
10 mars 202398,91100,1096,3597,3897,052 680 300
09 mars 202399,08101,2098,4498,5998,263 327 400
08 mars 202397,4699,1496,7699,0898,752 388 800
07 mars 202397,8598,3996,6196,8396,511 774 700
06 mars 202397,7098,3896,8697,1896,851 753 900
03 mars 202398,5498,5496,8697,6197,282 210 700
02 mars 202394,4496,4294,1196,0695,741 891 900
01 mars 202396,1197,6595,6495,6495,321 859 600
28 févr. 202395,7497,2095,6396,7496,423 075 700
27 févr. 202397,0097,3795,1895,9095,581 892 800
24 févr. 202394,8796,5794,3295,8495,522 207 800
23 févr. 202396,9497,4595,7097,1596,831 803 000
22 févr. 202396,5897,6295,7596,3696,042 386 300
21 févr. 202397,5198,7195,3495,7795,452 125 000
17 févr. 2023100,46100,5697,8399,0998,762 850 000
16 févr. 2023101,15101,99100,36101,30100,962 422 600
15 févr. 2023102,95104,85102,19103,50103,151 672 000
14 févr. 2023103,65104,98102,98104,07103,721 544 000
13 févr. 2023101,74104,59101,43104,55104,201 893 100
10 févr. 2023100,41102,32100,04101,90101,561 350 800
09 févr. 2023102,24102,57100,57100,87100,531 360 600
08 févr. 2023102,85102,85100,56100,83100,491 626 600
07 févr. 2023101,45103,75100,90103,52103,172 654 300
06 févr. 2023103,64104,00102,48102,73102,391 754 100
03 févr. 2023105,05106,66104,09104,81104,462 070 300
02 févr. 2023106,43109,28106,43108,08107,723 174 500
01 févr. 2023102,21105,88100,74104,69104,342 810 700
31 janv. 2023100,50102,63100,50102,40102,062 472 200
30 janv. 202399,79101,7099,0199,2298,892 097 100
27 janv. 202399,72101,4299,60100,61100,271 330 800
26 janv. 202399,43100,4598,17100,0299,691 382 500
26 janv. 20230.375 Dividende
25 janv. 202397,9799,2297,6899,0498,342 051 600
24 janv. 202397,5099,2596,8199,0998,381 996 900
23 janv. 202396,2198,3596,2197,5396,841 847 000
20 janv. 202395,9896,7794,4996,6996,001 997 200
19 janv. 202396,7397,3694,8695,7095,022 322 300
18 janv. 2023100,00101,2797,4397,5696,872 866 900
17 janv. 202398,4799,4598,0698,7898,082 245 400
13 janv. 202396,6599,1796,3898,8298,122 291 700
12 janv. 202399,0999,7897,2199,1598,442 242 900
11 janv. 202397,6898,6296,6198,5897,882 179 200
10 janv. 202394,6496,6494,2196,5795,881 694 000
*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...