Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LEN.US
165.88+0.68(+0.41%)(czas lokalny: 17.05.2024 16:00)Lennar Corp. - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 165.66 | 166.33 | 164.37 | 165.88 | 1 117 635 | 0 |
16.05.2024 | 169.84 | 170.00 | 165.02 | 165.20 | 2 058 942 | 0 |
15.05.2024 | 165.78 | 171.27 | 165.67 | 170.85 | 2 443 212 | 0 |
14.05.2024 | 163.10 | 163.23 | 161.00 | 162.33 | 1 209 908 | 0 |
13.05.2024 | 163.89 | 164.32 | 161.93 | 162.01 | 1 153 351 | 0 |
10.05.2024 | 160.89 | 163.72 | 160.59 | 162.93 | 1 374 951 | 0 |
09.05.2024 | 158.70 | 161.03 | 158.37 | 160.89 | 1 107 578 | 0 |
08.05.2024 | 159.78 | 160.61 | 158.15 | 158.47 | 1 364 832 | 0 |
07.05.2024 | 161.91 | 162.78 | 161.00 | 161.10 | 1 311 922 | 0 |
06.05.2024 | 159.94 | 161.10 | 159.21 | 161.03 | 1 154 813 | 0 |
03.05.2024 | 160.14 | 163.12 | 157.85 | 158.10 | 1 678 057 | 0 |
02.05.2024 | 153.56 | 155.46 | 151.37 | 155.21 | 1 022 148 | 0 |
01.05.2024 | 151.47 | 156.44 | 150.49 | 152.47 | 1 826 773 | 0 |
30.04.2024 | 153.32 | 154.95 | 151.56 | 151.62 | 1 279 416 | 0 |
29.04.2024 | 155.30 | 156.47 | 154.16 | 155.47 | 1 699 778 | 0 |
26.04.2024 | 153.89 | 156.92 | 153.52 | 154.29 | 1 292 140 | 0 |
25.04.2024 | 150.34 | 153.30 | 148.80 | 152.79 | 2 062 329 | 0 |
24.04.2024 | 155.16 | 158.24 | 152.79 | 154.12 | 1 482 247 | 0 |
23.04.2024 | 152.44 | 156.65 | 150.81 | 155.70 | 2 086 514 | 0 |
22.04.2024 | 151.25 | 153.01 | 149.20 | 151.57 | 1 531 551 | 0 |
19.04.2024 | 152.75 | 153.76 | 149.13 | 150.19 | 2 435 442 | 0 |
18.04.2024 | 156.30 | 157.16 | 152.43 | 152.49 | 2 772 025 | 0 |
17.04.2024 | 153.78 | 154.61 | 151.35 | 151.88 | 1 467 066 | 0 |
16.04.2024 | 153.89 | 154.15 | 150.43 | 152.58 | 2 987 776 | 0 |
15.04.2024 | 159.69 | 160.62 | 155.45 | 156.12 | 2 312 058 | 0 |
12.04.2024 | 158.77 | 159.95 | 157.45 | 159.90 | 2 352 923 | 0 |
11.04.2024 | 157.46 | 160.67 | 156.54 | 159.46 | 2 039 548 | 0 |
10.04.2024 | 159.33 | 161.19 | 156.11 | 156.43 | 3 384 436 | 0 |
09.04.2024 | 166.99 | 167.17 | 163.35 | 165.99 | 1 427 353 | 0 |
08.04.2024 | 166.30 | 166.85 | 163.97 | 165.01 | 1 895 375 | 0 |
05.04.2024 | 163.00 | 166.50 | 162.87 | 166.22 | 2 252 678 | 0 |
04.04.2024 | 168.15 | 168.99 | 163.17 | 163.64 | 2 257 087 | 0 |
03.04.2024 | 161.09 | 166.20 | 161.09 | 166.09 | 2 157 996 | 0 |
02.04.2024 | 162.84 | 163.29 | 160.27 | 162.47 | 2 449 856 | 0 |
01.04.2024 | 171.80 | 172.34 | 167.37 | 167.81 | 1 659 150 | 0 |
28.03.2024 | 168.78 | 171.98 | 171.98 | 171.98 | 2 132 897 | 0 |
27.03.2024 | 167.00 | 168.61 | 166.35 | 168.50 | 1 301 695 | 0 |
26.03.2024 | 166.55 | 168.05 | 165.38 | 165.56 | 1 400 565 | 0 |
25.03.2024 | 166.20 | 167.44 | 165.74 | 166.04 | 1 270 825 | 0 |
22.03.2024 | 165.81 | 167.06 | 164.92 | 166.58 | 1 436 888 | 0 |
21.03.2024 | 165.42 | 167.10 | 165.11 | 165.34 | 1 836 297 | 0 |
20.03.2024 | 159.54 | 164.00 | 158.65 | 163.64 | 1 527 326 | 0 |
19.03.2024 | 156.50 | 159.91 | 155.67 | 159.64 | 1 632 253 | 0 |
18.03.2024 | 157.20 | 158.01 | 154.93 | 156.61 | 2 023 672 | 0 |
15.03.2024 | 152.06 | 158.20 | 151.52 | 156.57 | 6 031 503 | 0 |
14.03.2024 | 162.25 | 164.47 | 152.27 | 152.86 | 5 324 120 | 0 |
13.03.2024 | 165.97 | 167.49 | 164.80 | 165.50 | 3 412 598 | 0 |
12.03.2024 | 163.31 | 166.34 | 162.38 | 165.97 | 2 098 716 | 0 |
11.03.2024 | 163.38 | 164.27 | 161.62 | 164.12 | 2 443 132 | 0 |
08.03.2024 | 164.98 | 166.39 | 163.11 | 164.19 | 1 805 244 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus