Premium
Lennar Corp (LEN.B)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.48 | -3.35178811911 | 133.66 | 137.54 | 126 | 110469 | 132.18206468 | CS |
| 4 | -4.49 | -3.35901847834 | 133.67 | 137.54 | 122.7 | 83501 | 130.68784147 | CS |
| 12 | -30.39 | -19.0449332581 | 159.57 | 170.5 | 122.7 | 56038 | 143.79374961 | CS |
| 26 | -28.61 | -18.1316940237 | 157.79 | 177 | 122.7 | 47595 | 154.07093618 | CS |
| 52 | -9.82 | -7.06474820144 | 139 | 177 | 122.7 | 44917 | 149.51593929 | CS |
| 156 | 50.56 | 64.3093360468 | 78.62 | 177 | 52.673 | 69323 | 96.69773351 | CS |
| 260 | 77.21 | 148.566480662 | 51.97 | 177 | 18.87 | 77293 | 80.36557833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 129.18 | 3.11 | 2.47 | 126.32 | 129.31 | 126.32 | 90051 |
| 1737502800 | 126.07 | -9.45 | -6.97 | 130.99 | 132.29 | 126 | 114942 |
| 1737157200 | 135.52 | 0.69 | 0.51 | 136.86 | 137.54 | 135.06 | 96738 |
| 1737070800 | 134.83 | 2.57 | 1.94 | 132.44999 | 134.9 | 130.371 | 140732 |
| 1736984400 | 132.26 | 3.41 | 2.65 | 133.66 | 136.025 | 130.94999 | 89464 |
| 1736898000 | 128.85 | 3.28 | 2.61 | 127.15 | 128.85 | 126.12 | 89895 |
| 1736811600 | 125.57 | 1.24 | 1.00 | 124 | 126.14 | 122.7 | 101287 |
| 1736552400 | 124.33 | -4.19 | -3.26 | 127.505 | 128.43 | 124.17 | 53113 |
| 1736379600 | 128.52 | -1 | -0.77 | 128.32 | 129.53 | 127.45 | 81459 |
| 1736293200 | 129.52 | -1.39 | -1.06 | 132.02 | 132.49 | 129.15 | 92235 |
| 1736206800 | 130.91 | -0.98 | -0.74 | 132.41999 | 133.72 | 130.91 | 72994 |
| 1735947600 | 131.88999 | 1.41 | 1.08 | 131.6 | 133 | 131.22 | 63063 |
| 1735861200 | 130.47999 | -1.67 | -1.26 | 134.21 | 134.21 | 130.06 | 89738 |
| 1735688400 | 132.15 | 0.11 | 0.08 | 132.49 | 133.59 | 132.13999 | 55579 |
| 1735602000 | 132.04 | -1.23 | -0.92 | 132.01 | 133.3899 | 130.03 | 66126 |
| 1735342800 | 133.27 | -1.26 | -0.94 | 134.18 | 134.97999 | 132.72999 | 59680 |
| 1735256400 | 134.53 | 0.36 | 0.27 | 133.66999 | 135.44999 | 133.555 | 65904 |
| 1735077840 | 134.16999 | 0.36 | 0.27 | 134.16 | 134.645 | 133.6 | 41605 |
| 1734997200 | 133.81 | 0.26 | 0.19 | 135.44999 | 135.44999 | 132.75 | 66259 |
| 1734738000 | 133.55 | -0.27 | -0.20 | 134 | 135.04 | 131.75 | 103104 |
| 1734651600 | 133.82 | -5.53 | -3.97 | 130.6 | 137.41 | 130.6 | 81783 |
| 1734565200 | 139.35 | -6.09 | -4.19 | 146.495 | 146.59 | 139.35 | 36776 |
| 1734478800 | 145.44 | 0.07 | 0.05 | 145.84 | 146.935 | 144.905 | 23150 |
| 1734392400 | 145.37 | -2.27 | -1.54 | 148.025 | 150 | 144.96 | 44043 |
| 1734133200 | 147.63999 | -1.65 | -1.11 | 148.46 | 148.57499 | 146.26499 | 46365 |
| 1734046800 | 149.29 | -2.63 | -1.73 | 150.60499 | 151.85 | 149.1301 | 41431 |
| 1733960400 | 151.91999 | -3.12 | -2.01 | 155.66999 | 155.66999 | 151.4 | 81475 |
| 1733874000 | 155.04 | -2.87 | -1.82 | 153.51 | 156.75 | 153.38999 | 103082 |
| 1733787600 | 157.91 | 3.02 | 1.95 | 153.68 | 157.94 | 153.68 | 23733 |
| 1733528400 | 154.88999 | -1.45 | -0.93 | 158.69 | 158.69 | 154.47999 | 28639 |
| 1733442000 | 156.34 | -2.28 | -1.44 | 158.97999 | 159.085 | 156.27 | 32715 |
| 1733355600 | 158.62 | -5.76 | -3.50 | 162.24 | 162.24 | 158.13999 | 31232 |
| 1733269200 | 164.38 | 0.78 | 0.48 | 164.815 | 165.05 | 163.745 | 28288 |
| 1733182800 | 163.6 | -1.23 | -0.75 | 163.91999 | 165.07 | 162.1766 | 26487 |
| 1732917840 | 164.83 | 0.46 | 0.28 | 165.195 | 165.5 | 164.69999 | 13734 |
| 1732750800 | 164.37 | 0.75 | 0.46 | 165.63999 | 165.63999 | 164.37 | 12806 |
| 1732664400 | 163.62 | -4.64 | -2.76 | 166.27 | 166.27 | 163.19999 | 19785 |
| 1732578000 | 168.26 | 7.77 | 4.84 | 163.99 | 170.5 | 163.99 | 72870 |
| 1732318800 | 160.49 | 1.32 | 0.83 | 160.26 | 160.82499 | 159.83 | 20379 |
| 1732232400 | 159.16999 | 0.32 | 0.20 | 159.46 | 160.85 | 158.65 | 22441 |
| 1732146000 | 158.85 | -0.48 | -0.30 | 158.975 | 159.5 | 158.68 | 24426 |
| 1732059600 | 159.33 | 0.35 | 0.22 | 159.24 | 159.88999 | 157.66999 | 37056 |
| 1731973200 | 158.97999 | -0.55 | -0.34 | 159.24 | 160.22 | 158.63 | 44258 |
| 1731714000 | 159.53 | -0.81 | -0.51 | 160.54 | 161.49 | 159.12 | 40643 |
| 1731627600 | 160.34 | 2.62 | 1.66 | 159.76499 | 162.19 | 159.76499 | 43771 |
| 1731541200 | 157.72 | 0.45 | 0.29 | 159.88999 | 160.405 | 157.26 | 37932 |
| 1731454800 | 157.27 | -7.39 | -4.49 | 163 | 163.72 | 157.27 | 73498 |
| 1731368400 | 164.66 | 1.06 | 0.65 | 162.97999 | 164.965 | 162.97999 | 29658 |
| 1731109200 | 163.6 | 1.51 | 0.93 | 162.235 | 164.66999 | 162.235 | 33075 |
| 1731022800 | 162.09 | 4.29 | 2.72 | 159.38999 | 162.31 | 159.38999 | 33228 |
| 1730936400 | 157.8 | -9.57 | -5.72 | 158.51 | 160.09 | 156.01 | 98600 |
| 1730850000 | 167.37 | 3.98 | 2.44 | 164.0375 | 167.495 | 164.0375 | 39841 |
| 1730763600 | 163.38999 | 3.3 | 2.06 | 161.19 | 165.59 | 161.19 | 49284 |
| 1730500800 | 160.09 | -0.23 | -0.14 | 159.96 | 163.52 | 159.7101 | 52602 |
| 1730414400 | 160.32 | -1.1 | -0.68 | 160.46 | 161.6 | 159.895 | 36931 |
| 1730328000 | 161.41999 | 1.32 | 0.82 | 160.13 | 163.12 | 160.03 | 48262 |
| 1730241600 | 160.1 | -3.67 | -2.24 | 153.315 | 160.945 | 152.16999 | 76336 |
| 1730155200 | 163.77 | 1.91 | 1.18 | 161.49 | 164.56 | 161.49 | 52359 |
| 1729896000 | 161.86 | -2.32 | -1.41 | 165.61 | 165.61 | 161.86 | 29735 |
| 1729809600 | 164.18 | 2.13 | 1.31 | 163.43 | 165.26 | 162.76 | 37536 |
| 1729723200 | 162.05 | 0.07 | 0.04 | 160.41999 | 162.36 | 160.41999 | 33134 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
