Premium
Lennar Corp (LEN.B)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.85 | -2.8134254689 | 101.3 | 102.3136 | 97.36 | 38858 | 99.82260487 | CS |
| 4 | -10.92 | -9.98445643229 | 109.37 | 114.455 | 94.09 | 61125 | 104.41853472 | CS |
| 12 | -26.71 | -21.3406839246 | 125.16 | 131.53 | 94.09 | 70376 | 115.14792782 | CS |
| 26 | -76.55 | -43.7428571429 | 175 | 175 | 94.09 | 62640 | 128.95842977 | CS |
| 52 | -39.95 | -28.8656069364 | 138.4 | 177 | 94.09 | 50969 | 139.38940346 | CS |
| 156 | 29.88 | 43.5759078314 | 68.57 | 177 | 52.673 | 65353 | 101.89928622 | CS |
| 260 | 69.27 | 237.388622344 | 29.18 | 177 | 29.1 | 74175 | 85.859866 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 99.63 | 1.3 | 1.32 | 98.43 | 100.24 | 98.43 | 48808 |
| 1744843200 | 98.33 | -1.93 | -1.92 | 100.03 | 100.31 | 97.36 | 33184 |
| 1744756800 | 100.26 | -0.64 | -0.63 | 100.28 | 102.3136 | 99.54 | 31551 |
| 1744670400 | 100.9 | 0.58 | 0.58 | 101.3 | 101.7153 | 98.5371 | 42302 |
| 1744411200 | 100.32 | 1.45 | 1.47 | 98.32 | 100.34 | 96 | 79506 |
| 1744324800 | 98.87 | -4.97 | -4.79 | 101.71 | 101.71 | 98.05 | 79280 |
| 1744238400 | 103.84 | 6.03 | 6.17 | 97.07 | 105.364 | 94.09 | 87030 |
| 1744152000 | 97.81 | -3.73 | -3.67 | 103.78 | 104.2 | 96.575 | 67179 |
| 1744065600 | 101.54 | -3.84 | -3.64 | 101.81 | 105.59 | 100.3032 | 105829 |
| 1743806400 | 105.38 | 2.98 | 2.91 | 99.42 | 109.06 | 99.34 | 119425 |
| 1743720000 | 102.4 | -7.26 | -6.62 | 106.86 | 107.465 | 102.0485 | 80013 |
| 1743633600 | 109.66 | 1.29 | 1.19 | 107.04 | 109.75 | 106.96 | 42944 |
| 1743547200 | 108.37 | -0.7 | -0.64 | 109.46 | 109.46 | 107.5025 | 43619 |
| 1743460800 | 109.07 | 0.74 | 0.68 | 107.62 | 109.07 | 107.03 | 59446 |
| 1743201600 | 108.33 | -3.82 | -3.41 | 113.27 | 113.27 | 108.045 | 42876 |
| 1743115200 | 112.15 | 0 | 0.00 | 112.48 | 113.71 | 111.0989 | 36887 |
| 1743028800 | 112.15 | -0.07 | -0.06 | 112.64 | 113.6 | 111.37 | 51198 |
| 1742942400 | 112.22 | 0.5 | 0.45 | 109.84 | 114.455 | 109.84 | 67519 |
| 1742856000 | 111.72 | 2.49 | 2.28 | 109.37 | 111.73 | 109.37 | 39664 |
| 1742596800 | 109.23 | -3.87 | -3.42 | 108.88 | 110.92 | 105.57 | 161810 |
| 1742510400 | 113.1 | -1.23 | -1.08 | 115.01 | 116.6575 | 113.06 | 49722 |
| 1742424000 | 114.33 | 1.88 | 1.67 | 113.78 | 115.185 | 112.16 | 38681 |
| 1742337600 | 112.45 | -0.51 | -0.45 | 113.68 | 113.71 | 111.7353 | 43057 |
| 1742251200 | 112.96 | 1.17 | 1.05 | 112.77 | 113.56 | 111.79 | 68925 |
| 1741992000 | 111.79 | 1.32 | 1.19 | 111.69 | 112.6499 | 110.93 | 53156 |
| 1741905600 | 110.47 | -2.89 | -2.55 | 113.1 | 113.97 | 110.01 | 50165 |
| 1741819200 | 113.36 | -2.89 | -2.49 | 115.98 | 116.21 | 113.11 | 58758 |
| 1741732800 | 116.25 | -3.1 | -2.60 | 118.61 | 119.635 | 115.65 | 63168 |
| 1741646400 | 119.35 | -0.5 | -0.42 | 118.98 | 123.53 | 118.98 | 100769 |
| 1741390800 | 119.85 | -1.27 | -1.05 | 121.36 | 121.41 | 118.8136 | 55224 |
| 1741304400 | 121.12 | 3.56 | 3.03 | 117.49 | 121.23 | 117.49 | 57702 |
| 1741218000 | 117.56 | 2.93 | 2.56 | 115.95 | 117.6772 | 115.47 | 47094 |
| 1741131600 | 114.63 | 0.74 | 0.65 | 112.7 | 115.62 | 112.7 | 63566 |
| 1741045200 | 113.89 | -1.81 | -1.56 | 115.9 | 116.61 | 113.685 | 47401 |
| 1740786000 | 115.7 | 0.07 | 0.06 | 116.73 | 117.76 | 114.185 | 54105 |
| 1740699600 | 115.63 | -1.5 | -1.28 | 116.81 | 117.99 | 115.58 | 41149 |
| 1740613200 | 117.13 | -2.77 | -2.31 | 120.67 | 120.67 | 116.42 | 64346 |
| 1740526800 | 119.9 | 4.2 | 3.63 | 116.09 | 120.4 | 116.09 | 78595 |
| 1740440400 | 115.7 | -0.39 | -0.34 | 118.05 | 118.05 | 114.28 | 53029 |
| 1740181200 | 116.09 | -2.41 | -2.03 | 119.22 | 119.22 | 115.24 | 44429 |
| 1740094800 | 118.5 | 1.58 | 1.35 | 117 | 118.865 | 116.9 | 38106 |
| 1740008400 | 116.92 | -1.58 | -1.33 | 115.8 | 117.57 | 115.14 | 56673 |
| 1739922000 | 118.5 | -1.79 | -1.49 | 121.27 | 121.27 | 116.45 | 67740 |
| 1739576400 | 120.29 | 0.01 | 0.01 | 121.77 | 123.3 | 119.5 | 62287 |
| 1739490000 | 120.28 | 1.73 | 1.46 | 119.85 | 120.42 | 118.28 | 92341 |
| 1739403600 | 118.55 | -1.98 | -1.64 | 117.84 | 118.75 | 115.83 | 112453 |
| 1739317200 | 120.53 | 2.16 | 1.82 | 119 | 120.75 | 118.16 | 75393 |
| 1739230800 | 118.37 | 0.66 | 0.56 | 118.28 | 119.315 | 117.81 | 100777 |
| 1738971600 | 117.71 | -3.07 | -2.54 | 119.85 | 119.9 | 115.328 | 263156 |
| 1738885200 | 120.78 | -1.17 | -0.96 | 121.51 | 123.0425 | 119.68 | 98743 |
| 1738798800 | 121.95 | -1.24 | -1.01 | 124.58 | 124.73 | 121.95 | 61751 |
| 1738712400 | 123.19 | 1.12 | 0.92 | 121.66 | 123.82 | 121.36 | 74139 |
| 1738626000 | 122.07 | -3.72 | -2.96 | 124.49 | 124.49 | 120.97 | 107776 |
| 1738366800 | 125.79 | -3.67 | -2.83 | 128.07 | 128.47999 | 125.66 | 76457 |
| 1738280400 | 129.46 | 3.9 | 3.11 | 128.44999 | 130.78 | 126.14 | 101768 |
| 1738194000 | 125.56 | -3.68 | -2.85 | 128.77 | 129.37 | 124.99 | 87585 |
| 1738107600 | 129.24 | -1.89 | -1.44 | 131.18 | 131.18 | 128.895 | 92934 |
| 1738021200 | 131.13 | 4.78 | 3.78 | 125.16 | 131.53 | 125.16 | 135960 |
| 1737762000 | 126.35 | -2.83 | -2.19 | 128.37 | 128.37 | 126.0102 | 68574 |
| 1737675600 | 129.18 | 0 | 0.00 | 129.18 | 129.18 | 129.18 | 0 |
| 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 |
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
