Mercado fechado

Lennox International Inc. (LII)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
476,66+17,37 (+3,78%)
No fechamento: 04:00PM EDT
497,00 +20,34 (+4,27%)
Pós-fechamento: 07:11PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 2024461,55479,56459,57476,66476,66539.875
22 de abr. de 2024460,22468,08457,40459,29459,29394.100
19 de abr. de 2024458,87464,31454,58457,15457,15218.900
18 de abr. de 2024462,45467,09458,14458,64458,64231.900
17 de abr. de 2024462,26462,88454,85457,85457,85323.100
16 de abr. de 2024458,70462,86453,74460,99460,99234.300
15 de abr. de 2024478,20481,24460,82461,98461,98159.700
12 de abr. de 2024461,46472,14460,42471,16471,16300.000
11 de abr. de 2024469,72470,34461,08464,96464,96192.300
10 de abr. de 2024468,24473,81460,39467,14467,14241.400
09 de abr. de 2024486,07487,10470,73481,63481,63218.000
08 de abr. de 2024483,18487,78478,06484,76484,76189.500
05 de abr. de 2024467,93483,19467,93480,24480,24240.300
04 de abr. de 2024486,56486,56465,04465,99465,99252.500
03 de abr. de 2024478,25483,83477,06481,31481,31206.100
02 de abr. de 2024481,62481,62472,41478,12478,12212.400
01 de abr. de 2024490,87490,87482,73484,16484,16145.800
28 de mar. de 2024487,00489,94485,58488,76488,76139.800
27 de mar. de 2024486,04487,76480,37486,68486,68150.900
27 de mar. de 20241.1 Dividendo
26 de mar. de 2024488,87491,58483,92484,08482,98222.100
25 de mar. de 2024493,60494,10484,17489,01487,90165.200
22 de mar. de 2024497,78498,00490,38493,85492,73218.100
21 de mar. de 2024492,96501,72489,22499,26498,13237.300
20 de mar. de 2024485,17488,80480,52488,75487,64143.400
19 de mar. de 2024468,52483,43468,52482,99481,89171.400
18 de mar. de 2024475,08477,78470,96472,61471,54253.000
15 de mar. de 2024466,22474,16465,66472,08471,01390.600
14 de mar. de 2024471,03478,86462,95469,39468,32270.700
13 de mar. de 2024468,82476,13467,30470,62469,55149.300
12 de mar. de 2024464,65471,96462,03469,27468,20141.300
11 de mar. de 2024468,80468,80457,53462,69461,64246.100
08 de mar. de 2024482,00485,33467,28470,74469,67266.600
07 de mar. de 2024477,61483,16475,76481,38480,29200.400
06 de mar. de 2024477,49479,91472,70475,11474,03247.400
05 de mar. de 2024476,79477,33471,11472,38471,31208.100
04 de mar. de 2024474,34482,16474,34478,03476,94215.200
01 de mar. de 2024470,12476,65468,93472,95471,88237.900
29 de fev. de 2024474,33474,98466,51471,21470,14306.100
28 de fev. de 2024468,43474,94464,78471,70470,63231.700
27 de fev. de 2024465,16469,94461,99469,04467,97258.400
26 de fev. de 2024459,56464,26457,18463,30462,25199.600
23 de fev. de 2024458,96462,40455,83459,29458,25232.300
22 de fev. de 2024452,36459,95452,36456,73455,69156.200
21 de fev. de 2024449,99453,74444,46448,68447,66230.400
20 de fev. de 2024444,86449,06442,74448,86447,84208.600
16 de fev. de 2024448,70454,88444,96448,41447,39211.800
15 de fev. de 2024448,51452,07443,33451,30450,27215.900
14 de fev. de 2024438,70448,85436,87446,94445,92254.600
13 de fev. de 2024434,77438,24423,09432,59431,61486.300
12 de fev. de 2024456,30456,30445,68450,11449,09287.200
09 de fev. de 2024449,00458,10448,24457,13456,09252.800
08 de fev. de 2024439,21450,84438,57448,35447,33284.800
07 de fev. de 2024431,20444,28426,21437,76436,77286.700
06 de fev. de 2024421,20425,98421,07425,28424,31244.400
05 de fev. de 2024418,09425,29412,09422,70421,74374.000
02 de fev. de 2024421,52422,67414,53419,98419,03421.600
01 de fev. de 2024427,86432,22417,85424,61423,65575.000
31 de jan. de 2024435,00450,56427,87428,16427,19581.200
30 de jan. de 2024433,20448,34432,06447,75446,73627.100
29 de jan. de 2024444,87444,87434,34437,07436,08590.300
26 de jan. de 2024440,00456,99427,27444,25443,24678.500
25 de jan. de 2024436,30439,78431,71439,48438,48251.700
24 de jan. de 2024445,53445,53429,16432,69431,71292.400
23 de jan. de 2024452,83457,02437,31442,34441,33300.700
22 de jan. de 2024447,54458,13447,54454,64453,61212.700
19 de jan. de 2024440,66444,20436,05444,05443,04216.900
18 de jan. de 2024436,17441,41432,80441,10440,10205.400
17 de jan. de 2024430,39436,45430,39433,13432,15215.400
16 de jan. de 2024426,05433,92422,74433,89432,90383.600
12 de jan. de 2024444,57444,57426,70430,73429,75370.700
11 de jan. de 2024440,61444,60435,27441,73440,73205.000
10 de jan. de 2024444,40447,02441,51444,07443,06213.000
09 de jan. de 2024433,32443,97432,91443,24442,23203.100
08 de jan. de 2024434,19435,81429,76435,27434,28146.400
05 de jan. de 2024428,65434,24428,32430,59429,61223.400
04 de jan. de 2024428,27438,74425,69430,61429,63191.800
03 de jan. de 2024436,58436,58427,86429,94428,96197.900
02 de jan. de 2024442,46446,53437,71441,11440,11126.800
29 de dez. de 2023446,38450,96445,97447,52446,5098.700
28 de dez. de 2023445,79448,81445,79447,38446,3685.300
28 de dez. de 20231.1 Dividendo
27 de dez. de 2023446,76451,35446,76448,97446,85128.200
26 de dez. de 2023444,15447,43440,92446,24444,14101.500
22 de dez. de 2023446,37447,48442,39443,97441,88105.100
21 de dez. de 2023440,47443,69438,00443,69441,60156.200
20 de dez. de 2023441,35447,98434,91436,04433,98184.400
19 de dez. de 2023439,70443,66437,90440,81438,73152.000
18 de dez. de 2023442,91444,69434,02437,90435,83180.000
15 de dez. de 2023440,26451,31439,06441,51439,43521.000
14 de dez. de 2023428,28444,35424,32444,07441,98550.800
13 de dez. de 2023432,37434,72406,40424,66422,66735.300
12 de dez. de 2023428,73434,99426,25432,51430,47176.200
11 de dez. de 2023430,23434,63423,90429,05427,03235.200
08 de dez. de 2023420,25424,12417,19420,62418,64263.800
07 de dez. de 2023418,24423,12415,89418,66416,69201.000
06 de dez. de 2023415,47423,22415,47418,62416,65211.200
05 de dez. de 2023419,62419,62411,45413,44411,49203.600
04 de dez. de 2023414,31422,48414,31420,02418,04222.100
01 de dez. de 2023405,65418,40405,65418,29416,32240.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...