Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LEN.US
155.70+4.63(+3.06%)(czas lokalny: 23.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 162.67 | 165.95 | 162.33 | 164.42 | 2 693 818 | 0 |
06.03.2024 | 160.33 | 161.30 | 158.82 | 161.04 | 1 518 278 | 0 |
05.03.2024 | 160.18 | 162.55 | 158.63 | 159.56 | 1 869 938 | 0 |
04.03.2024 | 162.30 | 163.88 | 160.38 | 160.53 | 1 526 113 | 0 |
01.03.2024 | 158.51 | 161.75 | 156.71 | 161.48 | 1 766 527 | 0 |
29.02.2024 | 154.67 | 158.82 | 154.67 | 158.51 | 3 104 578 | 0 |
28.02.2024 | 154.10 | 155.43 | 153.37 | 153.80 | 1 344 148 | 0 |
27.02.2024 | 155.15 | 155.57 | 152.83 | 153.87 | 1 135 640 | 0 |
26.02.2024 | 155.00 | 156.20 | 154.04 | 154.13 | 1 212 060 | 0 |
23.02.2024 | 154.17 | 156.38 | 153.96 | 155.08 | 1 222 249 | 0 |
22.02.2024 | 153.26 | 154.58 | 152.75 | 153.56 | 1 283 591 | 0 |
21.02.2024 | 153.53 | 154.12 | 150.48 | 151.98 | 1 303 645 | 0 |
20.02.2024 | 149.08 | 151.94 | 148.85 | 150.99 | 1 938 434 | 0 |
16.02.2024 | 152.14 | 150.22 | 150.22 | 150.22 | 1 768 305 | 0 |
15.02.2024 | 154.71 | 155.54 | 153.30 | 154.20 | 1 543 657 | 0 |
14.02.2024 | 153.38 | 154.72 | 151.49 | 153.87 | 1 729 054 | 0 |
13.02.2024 | 151.66 | 152.75 | 148.77 | 151.68 | 2 902 187 | 0 |
12.02.2024 | 153.57 | 158.36 | 153.40 | 157.91 | 2 744 154 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus