La bourse est fermée

Lennox International Inc. (LII)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
488,28-6,23 (-1,26 %)
À partir de 11:59AM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 2024495,64495,90487,52488,28488,2839 721
10 mai 2024490,37495,55488,40494,51494,51257 500
09 mai 2024480,36488,79478,61488,70488,70188 000
08 mai 2024471,46481,21467,65480,66480,66222 900
07 mai 2024469,13476,49467,39471,20471,20247 900
06 mai 2024463,66471,39463,66470,12470,12186 500
03 mai 2024463,29470,44458,49458,73458,73235 000
02 mai 2024458,41458,41445,63455,79455,79305 100
01 mai 2024463,86465,40451,77455,15455,15600 300
30 avr. 2024476,47480,98462,79463,42463,42270 100
29 avr. 2024478,99482,21472,91477,31477,31319 000
26 avr. 2024478,81484,37476,79477,11477,11272 000
25 avr. 2024463,56480,84449,87475,50475,50532 200
24 avr. 2024470,20499,27456,56467,85467,85609 700
23 avr. 2024461,55479,56459,52476,66476,66550 600
22 avr. 2024460,22468,08457,40459,29459,29394 100
19 avr. 2024458,87464,31454,58457,15457,15218 900
18 avr. 2024462,45467,09458,14458,64458,64231 900
17 avr. 2024462,26462,88454,85457,85457,85323 100
16 avr. 2024458,70462,86453,74460,99460,99234 300
15 avr. 2024478,20481,24460,82461,98461,98159 700
12 avr. 2024461,46472,14460,42471,16471,16300 000
11 avr. 2024469,72470,34461,08464,96464,96192 300
10 avr. 2024468,24473,81460,39467,14467,14241 400
09 avr. 2024486,07487,10470,73481,63481,63218 000
08 avr. 2024483,18487,78478,06484,76484,76189 500
05 avr. 2024467,93483,19467,93480,24480,24240 300
04 avr. 2024486,56486,56465,04465,99465,99252 500
03 avr. 2024478,25483,83477,06481,31481,31206 100
02 avr. 2024481,62481,62472,41478,12478,12212 400
01 avr. 2024490,87490,87482,73484,16484,16145 800
28 mars 2024487,00489,94485,58488,76488,76139 800
27 mars 2024486,04487,76480,37486,68486,68150 900
27 mars 20241.1 Dividende
26 mars 2024488,87491,58483,92484,08482,98222 100
25 mars 2024493,60494,10484,17489,01487,90165 200
22 mars 2024497,78498,00490,38493,85492,73218 100
21 mars 2024492,96501,72489,22499,26498,13237 300
20 mars 2024485,17488,80480,52488,75487,64143 400
19 mars 2024468,52483,43468,52482,99481,89171 400
18 mars 2024475,08477,78470,96472,61471,54253 000
15 mars 2024466,22474,16465,66472,08471,01390 600
14 mars 2024471,03478,86462,95469,39468,32270 700
13 mars 2024468,82476,13467,30470,62469,55149 300
12 mars 2024464,65471,96462,03469,27468,20141 300
11 mars 2024468,80468,80457,53462,69461,64246 100
08 mars 2024482,00485,33467,28470,74469,67266 600
07 mars 2024477,61483,16475,76481,38480,29200 400
06 mars 2024477,49479,91472,70475,11474,03247 400
05 mars 2024476,79477,33471,11472,38471,31208 100
04 mars 2024474,34482,16474,34478,03476,94215 200
01 mars 2024470,12476,65468,93472,95471,88237 900
29 févr. 2024474,33474,98466,51471,21470,14306 100
28 févr. 2024468,43474,94464,78471,70470,63231 700
27 févr. 2024465,16469,94461,99469,04467,97258 400
26 févr. 2024459,56464,26457,18463,30462,25199 600
23 févr. 2024458,96462,40455,83459,29458,25232 300
22 févr. 2024452,36459,95452,36456,73455,69156 200
21 févr. 2024449,99453,74444,46448,68447,66230 400
20 févr. 2024444,86449,06442,74448,86447,84208 600
16 févr. 2024448,70454,88444,96448,41447,39211 800
15 févr. 2024448,51452,07443,33451,30450,27215 900
14 févr. 2024438,70448,85436,87446,94445,92254 600
13 févr. 2024434,77438,24423,09432,59431,61486 300
12 févr. 2024456,30456,30445,68450,11449,09287 200
09 févr. 2024449,00458,10448,24457,13456,09252 800
08 févr. 2024439,21450,84438,57448,35447,33284 800
07 févr. 2024431,20444,28426,21437,76436,77286 700
06 févr. 2024421,20425,98421,07425,28424,31244 400
05 févr. 2024418,09425,29412,09422,70421,74374 000
02 févr. 2024421,52422,67414,53419,98419,03421 600
01 févr. 2024427,86432,22417,85424,61423,65575 000
31 janv. 2024435,00450,56427,87428,16427,19581 200
30 janv. 2024433,20448,34432,06447,75446,73627 100
29 janv. 2024444,87444,87434,34437,07436,08590 300
26 janv. 2024440,00456,99427,27444,25443,24678 500
25 janv. 2024436,30439,78431,71439,48438,48251 700
24 janv. 2024445,53445,53429,16432,69431,71292 400
23 janv. 2024452,83457,02437,31442,34441,33300 700
22 janv. 2024447,54458,13447,54454,64453,61212 700
19 janv. 2024440,66444,20436,05444,05443,04216 900
18 janv. 2024436,17441,41432,80441,10440,10205 400
17 janv. 2024430,39436,45430,39433,13432,15215 400
16 janv. 2024426,05433,92422,74433,89432,90383 600
12 janv. 2024444,57444,57426,70430,73429,75370 700
11 janv. 2024440,61444,60435,27441,73440,73205 000
10 janv. 2024444,40447,02441,51444,07443,06213 000
09 janv. 2024433,32443,97432,91443,24442,23203 100
08 janv. 2024434,19435,81429,76435,27434,28146 400
05 janv. 2024428,65434,24428,32430,59429,61223 400
04 janv. 2024428,27438,74425,69430,61429,63191 800
03 janv. 2024436,58436,58427,86429,94428,96197 900
02 janv. 2024442,46446,53437,71441,11440,11126 800
29 déc. 2023446,38450,96445,97447,52446,5098 700
28 déc. 2023445,79448,81445,79447,38446,3685 300
28 déc. 20231.1 Dividende
27 déc. 2023446,76451,35446,76448,97446,85128 200
26 déc. 2023444,15447,43440,92446,24444,14101 500
22 déc. 2023446,37447,48442,39443,97441,88105 100
21 déc. 2023440,47443,69438,00443,69441,60156 200
*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...