XNYS
Datos históricos de Lennar Corporation
Lennar Corporation · LEN
$76.55
▼ -0.14 (-0.18%)
Última operación · 10/10/2026, 18:05:49 UTC
- Variación en el periodo
- −35.43%
- Máximo
- US$133.76
- 3 de diciembre de 2025
- Mínimo
- US$73.75
- 5 de octubre de 2026
- Volumen medio diario
- 3.88 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 76.87 | 77.24 | 75.50 | 76.69 | −1.17% | 3.81 M |
| 8 oct 2026 | 75.48 | 77.84 | 75.13 | 77.60 | +1.93% | 6.02 M |
| 7 oct 2026 | 74.75 | 76.79 | 74.61 | 76.13 | −1.65% | 5.23 M |
| 6 oct 2026 | 74.95 | 77.72 | 74.95 | 77.41 | +3.99% | 6.47 M |
| 5 oct 2026 | 78.97 | 79.73 | 73.75 | 74.44 | −6.73% | 10.67 M |
| 2 oct 2026 | 83.96 | 84.24 | 77.63 | 79.81 | −2.80% | 9.02 M |
| 1 oct 2026 | 80.68 | 83.16 | 79.06 | 82.11 | +0.64% | 8.88 M |
| 30 sep 2026 | 83.94 | 84.25 | 81.17 | 81.59 | −1.71% | 5.39 M |
| 29 sep 2026 | 82.27 | 83.45 | 81.65 | 83.01 | +1.19% | 4.72 M |
| 28 sep 2026 | 81.81 | 84.08 | 81.76 | 82.03 | −0.15% | 6.78 M |
| 25 sep 2026 | 82.00 | 82.27 | 80.37 | 82.15 | +0.83% | 3.89 M |
| 24 sep 2026 | 81.19 | 81.98 | 80.12 | 81.47 | −0.06% | 4.78 M |
| 23 sep 2026 | 82.00 | 83.19 | 81.31 | 81.52 | −1.85% | 5.87 M |
| 22 sep 2026 | 81.00 | 83.37 | 80.18 | 83.06 | +6.38% | 6.47 M |
| 21 sep 2026 | 76.98 | 78.38 | 76.50 | 78.08 | +2.16% | 4.95 M |
| 18 sep 2026 | 78.25 | 79.10 | 75.70 | 76.43 | −4.10% | 11.85 M |
| 17 sep 2026 | 81.00 | 81.00 | 76.07 | 79.70 | +1.71% | 8.65 M |
| 16 sep 2026 | 80.63 | 81.45 | 77.83 | 78.36 | −2.14% | 6.16 M |
| 15 sep 2026 | 79.98 | 80.50 | 79.00 | 80.07 | +0.10% | 4.5 M |
| 14 sep 2026 | 78.79 | 80.50 | 78.66 | 79.99 | +0.49% | 3.71 M |
| 11 sep 2026 | 79.60 | 80.50 | 78.69 | 79.60 | +2.18% | 3.62 M |
| 10 sep 2026 | 79.99 | 79.99 | 76.63 | 77.90 | −3.54% | 4.92 M |
| 9 sep 2026 | 80.55 | 81.19 | 79.77 | 80.76 | +0.49% | 3.38 M |
| 8 sep 2026 | 82.60 | 83.05 | 80.18 | 80.37 | −3.84% | 4.71 M |
| 4 sep 2026 | 84.00 | 84.45 | 83.11 | 83.58 | −1.03% | 2.33 M |
| 3 sep 2026 | 85.35 | 86.35 | 83.71 | 84.45 | +1.04% | 2.14 M |
| 2 sep 2026 | 83.51 | 83.98 | 82.93 | 83.58 | +1.00% | 2.25 M |
| 1 sep 2026 | 83.75 | 84.51 | 82.74 | 82.75 | −1.62% | 3.75 M |
| 31 ago 2026 | 85.05 | 85.55 | 83.99 | 84.11 | −2.57% | 2.34 M |
| 28 ago 2026 | 85.97 | 87.26 | 84.67 | 86.33 | +1.43% | 2.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.