Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LEN.US
169.62+10.44(+6.56%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 161.95 | 169.90 | 161.51 | 169.62 | 2 869 106 | 0 |
15.07.2024 | 160.04 | 162.41 | 158.43 | 159.18 | 2 112 330 | 0 |
12.07.2024 | 157.00 | 161.50 | 156.83 | 159.88 | 4 189 765 | 0 |
11.07.2024 | 150.26 | 156.33 | 149.52 | 155.83 | 3 963 491 | 0 |
10.07.2024 | 143.17 | 146.43 | 142.31 | 145.72 | 1 961 690 | 0 |
09.07.2024 | 142.86 | 144.17 | 141.88 | 142.50 | 2 033 857 | 0 |
08.07.2024 | 144.00 | 145.02 | 141.15 | 142.63 | 2 460 384 | 0 |
05.07.2024 | 142.86 | 143.31 | 140.65 | 142.63 | 1 842 086 | 0 |
03.07.2024 | 142.75 | 145.90 | 142.20 | 142.78 | 1 116 434 | 0 |
02.07.2024 | 143.08 | 143.84 | 141.12 | 143.61 | 2 385 730 | 0 |
01.07.2024 | 150.51 | 150.84 | 145.86 | 145.93 | 2 025 960 | 0 |
28.06.2024 | 149.00 | 150.85 | 148.89 | 149.87 | 3 094 308 | 0 |
27.06.2024 | 148.90 | 149.58 | 147.72 | 149.12 | 1 796 427 | 0 |
26.06.2024 | 148.68 | 149.98 | 147.91 | 148.94 | 2 325 058 | 0 |
25.06.2024 | 149.95 | 150.08 | 146.95 | 149.18 | 2 709 464 | 0 |
24.06.2024 | 151.01 | 152.33 | 149.31 | 150.66 | 2 238 012 | 0 |
21.06.2024 | 150.21 | 151.89 | 147.92 | 151.55 | 3 881 400 | 0 |
20.06.2024 | 147.47 | 151.66 | 147.08 | 149.31 | 2 833 744 | 0 |
18.06.2024 | 150.69 | 148.72 | 148.72 | 148.72 | 5 992 430 | 0 |
17.06.2024 | 154.93 | 157.42 | 153.46 | 156.51 | 4 345 860 | 0 |
14.06.2024 | 153.23 | 155.31 | 150.69 | 155.10 | 3 083 732 | 0 |
13.06.2024 | 154.76 | 156.46 | 153.42 | 155.04 | 2 080 471 | 0 |
12.06.2024 | 158.27 | 161.34 | 154.38 | 155.00 | 3 154 783 | 0 |
11.06.2024 | 154.34 | 154.34 | 151.79 | 152.23 | 1 908 126 | 0 |
10.06.2024 | 152.88 | 155.90 | 152.21 | 155.42 | 1 555 833 | 0 |
07.06.2024 | 152.39 | 156.35 | 152.00 | 154.02 | 2 190 346 | 0 |
06.06.2024 | 159.17 | 159.30 | 155.89 | 156.12 | 1 393 689 | 0 |
05.06.2024 | 158.56 | 159.40 | 155.87 | 159.37 | 1 551 270 | 0 |
04.06.2024 | 159.60 | 159.80 | 157.08 | 157.71 | 1 649 904 | 0 |
03.06.2024 | 160.49 | 161.30 | 159.06 | 160.71 | 1 607 387 | 0 |
31.05.2024 | 157.93 | 160.41 | 156.91 | 160.35 | 5 761 973 | 0 |
30.05.2024 | 155.64 | 157.24 | 154.50 | 157.03 | 1 648 943 | 0 |
29.05.2024 | 152.94 | 154.17 | 151.87 | 154.06 | 1 776 354 | 0 |
28.05.2024 | 156.75 | 157.97 | 154.16 | 154.95 | 1 388 430 | 0 |
24.05.2024 | 155.98 | 156.38 | 156.38 | 156.38 | 1 198 196 | 0 |
23.05.2024 | 157.16 | 157.16 | 153.46 | 154.52 | 1 658 437 | 0 |
22.05.2024 | 160.20 | 161.78 | 155.38 | 155.88 | 2 579 153 | 0 |
21.05.2024 | 163.53 | 163.71 | 161.76 | 162.71 | 1 112 793 | 0 |
20.05.2024 | 166.01 | 166.41 | 163.46 | 163.67 | 942 712 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus