Lennox International Inc (LII)

MEI
🏛️ États-Unis →
7.50
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:36 8.16 8.16 8.16 8.16 2.0K
09:38 8.18 8.18 8.18 8.18 1.2K
09:45 8.17 8.17 8.17 8.17 0.1K
09:46 8.17 8.17 8.17 8.17 1.1K
09:47 8.20 8.20 8.20 8.20 0.7K
09:53 8.23 8.23 8.23 8.23 2.2K
09:54 8.21 8.22 8.21 8.22 0.6K
09:55 8.22 8.22 8.22 8.22 0.9K
09:58 8.22 8.22 8.22 8.22 0.6K
09:59 8.22 8.23 8.22 8.23 1.6K
10:00 8.24 8.24 8.24 8.24 0.4K
10:01 8.24 8.24 8.22 8.22 2.8K
10:02 8.22 8.23 8.22 8.23 0.9K
10:03 8.23 8.23 8.23 8.23 0.3K
10:06 8.25 8.25 8.25 8.25 1.0K
10:07 8.24 8.24 8.24 8.24 1.2K
10:09 8.23 8.23 8.23 8.23 0.6K
10:10 8.24 8.24 8.23 8.23 0.8K
10:11 8.24 8.24 8.24 8.24 0.8K
10:14 8.20 8.20 8.20 8.20 0.7K
10:15 8.20 8.20 8.20 8.20 0.7K
10:17 8.19 8.19 8.17 8.17 0.9K
10:22 8.16 8.16 8.16 8.16 0.7K
10:24 8.15 8.15 8.15 8.15 0.6K
10:25 8.15 8.15 8.15 8.15 0.3K
10:29 8.14 8.14 8.14 8.14 2.2K
10:36 8.13 8.13 8.13 8.13 0.4K
10:37 8.13 8.13 8.13 8.13 0.1K
10:38 8.13 8.13 8.13 8.13 0.5K
10:40 8.13 8.13 8.13 8.13 1.1K
10:41 8.14 8.14 8.14 8.14 0.9K
10:44 8.17 8.17 8.17 8.17 0.6K
10:45 8.18 8.18 8.18 8.18 0.2K
10:46 8.18 8.18 8.18 8.18 0.3K
10:48 8.18 8.18 8.18 8.18 0.3K
10:49 8.18 8.18 8.18 8.18 2.6K
10:55 8.18 8.18 8.18 8.18 0.7K
10:56 8.18 8.18 8.18 8.18 0.2K
10:57 8.18 8.18 8.18 8.18 0.2K
10:58 8.17 8.17 8.17 8.16 0.9K
11:00 8.16 8.16 8.15 8.15 1.0K
11:02 8.14 8.14 8.14 8.14 0.1K
11:03 8.15 8.15 8.14 8.14 1.5K
11:04 8.13 8.13 8.13 8.13 2.8K
11:05 8.14 8.14 8.14 8.14 1.4K
11:06 8.13 8.13 8.13 8.13 0.1K
11:07 8.13 8.13 8.13 8.13 2.5K
11:10 8.13 8.13 8.13 8.13 1.0K
11:19 8.13 8.14 8.13 8.14 0.8K
11:23 8.12 8.12 8.12 8.12 0.9K
11:24 8.11 8.11 8.11 8.11 0.5K
11:25 8.11 8.11 8.11 8.11 0.4K
11:27 8.10 8.11 8.09 8.09 2.0K
11:30 8.09 8.09 8.09 8.09 0.4K
11:31 8.09 8.09 8.09 8.09 1.2K
11:33 8.09 8.09 8.09 8.09 0.4K
11:34 8.08 8.08 8.08 8.08 0.7K
11:35 8.07 8.07 8.07 8.07 0.4K
11:39 8.07 8.07 8.07 8.07 1.2K
11:40 8.06 8.06 8.06 8.06 0.7K
11:47 8.03 8.04 8.03 8.04 1.4K
11:48 8.04 8.04 8.03 8.03 1.0K
11:49 8.02 8.03 8.02 8.03 1.9K
11:52 8.02 8.02 8.02 8.02 0.7K
11:54 8.02 8.02 8.02 8.02 0.9K
11:55 8.02 8.02 8.02 8.02 1.3K
12:00 8.02 8.02 8.02 8.02 0.5K
12:04 8.02 8.02 8.02 8.02 0.3K
12:07 8.01 8.01 8.01 8.01 0.6K
12:10 8.01 8.01 8.00 8.00 1.5K
12:19 7.99 7.99 7.99 7.99 2.2K
12:20 8.00 8.00 8.00 8.00 1.2K
12:26 7.98 7.98 7.98 7.98 0.9K
12:27 8.00 8.00 8.00 8.00 1.1K
12:28 8.00 8.00 8.00 8.00 0.8K
12:34 8.00 8.01 8.00 8.01 1.4K
12:35 8.00 8.00 8.00 8.00 1.9K
12:36 8.00 8.00 8.00 8.00 0.5K
12:37 7.99 7.99 7.99 7.99 0.2K
12:39 8.01 8.01 8.01 8.01 1.0K
12:42 8.00 8.00 8.00 8.00 0.6K
12:46 8.01 8.01 8.01 8.01 0.8K
12:47 8.00 8.00 8.00 8.00 0.4K
12:50 8.00 8.00 8.00 8.00 0.3K
12:54 8.00 8.00 8.00 8.00 1.0K
12:55 7.99 7.99 7.99 7.99 2.0K
12:56 7.99 7.99 7.99 7.99 0.4K
12:58 7.99 7.99 7.99 7.99 2.6K
13:03 7.98 7.98 7.98 7.98 1.4K
13:07 7.97 7.97 7.97 7.97 0.5K
13:08 7.97 7.97 7.97 7.97 0.5K
13:10 7.97 7.98 7.97 7.98 0.5K
13:11 7.96 7.96 7.96 7.96 0.6K
13:14 7.96 7.96 7.96 7.96 0.6K
13:19 7.96 7.96 7.95 7.95 1.6K
13:23 7.95 7.95 7.95 7.95 0.7K
13:24 7.94 7.94 7.94 7.94 0.1K
13:25 7.95 7.95 7.95 7.95 1.2K
13:27 7.94 7.94 7.94 7.94 1.1K
13:32 7.93 7.93 7.93 7.93 0.4K
13:34 7.93 7.93 7.93 7.93 1.0K
13:36 7.91 7.91 7.91 7.91 1.2K
13:37 7.90 7.90 7.90 7.90 0.5K
13:38 7.91 7.91 7.91 7.91 1.0K
13:41 7.89 7.89 7.89 7.89 1.1K
13:42 7.90 7.90 7.90 7.90 0.9K
13:43 7.88 7.89 7.88 7.89 0.6K
13:44 7.88 7.88 7.88 7.88 1.4K
13:47 7.88 7.88 7.88 7.88 0.2K
13:48 7.89 7.89 7.89 7.89 1.1K
13:50 7.90 7.90 7.90 7.90 1.5K
13:52 7.90 7.90 7.90 7.90 0.6K
13:55 7.90 7.90 7.90 7.90 1.4K
13:56 7.89 7.89 7.89 7.89 0.9K
13:58 7.90 7.90 7.90 7.90 0.3K
13:59 7.90 7.90 7.90 7.90 0.6K
14:00 7.90 7.90 7.90 7.90 0.7K
14:01 7.89 7.90 7.89 7.90 1.7K
14:04 7.89 7.89 7.89 7.89 0.6K
14:06 7.90 7.90 7.89 7.89 0.6K
14:07 7.90 7.90 7.90 7.90 0.3K
14:09 7.90 7.90 7.90 7.90 0.7K
14:12 7.90 7.90 7.89 7.89 1.1K
14:14 7.88 7.88 7.88 7.88 0.7K
14:16 7.88 7.89 7.88 7.89 4.6K
14:17 7.87 7.87 7.87 7.87 0.1K
14:18 7.88 7.88 7.88 7.88 0.4K
14:20 7.88 7.88 7.88 7.88 0.2K
14:21 7.87 7.87 7.87 7.87 1.2K
14:22 7.86 7.86 7.86 7.86 0.3K
14:23 7.87 7.87 7.86 7.86 1.7K
14:25 7.87 7.88 7.87 7.88 2.4K
14:32 7.88 7.88 7.88 7.88 1.6K
14:36 7.88 7.88 7.88 7.88 0.3K
14:37 7.89 7.89 7.89 7.89 0.4K
14:39 7.89 7.89 7.89 7.89 0.1K
14:41 7.89 7.89 7.89 7.89 0.8K
14:43 7.89 7.89 7.89 7.89 0.1K
14:44 7.88 7.88 7.88 7.88 0.9K
14:46 7.88 7.88 7.87 7.87 1.3K
14:48 7.89 7.89 7.89 7.89 1.9K
14:49 7.88 7.88 7.88 7.88 0.3K
14:51 7.88 7.90 7.88 7.90 2.5K
14:52 7.90 7.90 7.90 7.90 0.1K
14:54 7.90 7.90 7.90 7.90 0.9K
14:57 7.88 7.88 7.88 7.88 1.8K
15:02 7.90 7.91 7.90 7.91 0.8K
15:04 7.90 7.90 7.90 7.90 0.4K
15:06 7.91 7.91 7.91 7.91 0.8K
15:08 7.89 7.89 7.89 7.89 2.2K
15:10 7.90 7.90 7.90 7.90 0.6K
15:12 7.89 7.90 7.89 7.90 1.0K
15:15 7.92 7.92 7.92 7.92 1.6K
15:17 7.93 7.93 7.93 7.93 0.6K
15:18 7.94 7.94 7.94 7.94 0.5K
15:19 7.94 7.94 7.94 7.94 0.5K
15:21 7.94 7.94 7.93 7.93 1.9K
15:22 7.93 7.93 7.93 7.93 0.1K
15:23 7.92 7.93 7.92 7.93 0.5K
15:24 7.93 7.93 7.93 7.93 1.0K
15:25 7.92 7.92 7.92 7.92 0.9K
15:28 7.93 7.93 7.93 7.93 3.4K
15:29 7.92 7.92 7.92 7.92 0.5K
15:31 7.91 7.91 7.91 7.91 0.9K
15:33 7.93 7.93 7.93 7.93 0.9K
15:34 7.93 7.94 7.93 7.94 3.2K
15:35 7.94 7.94 7.94 7.94 0.5K
15:36 7.94 7.94 7.94 7.94 1.0K
15:38 7.93 7.93 7.93 7.93 3.6K
15:39 7.93 7.94 7.93 7.94 1.7K
15:41 7.94 7.94 7.94 7.94 0.5K
15:42 7.94 7.94 7.94 7.94 0.1K
15:43 7.94 7.94 7.94 7.94 1.4K
15:44 7.94 7.94 7.94 7.94 1.6K
15:46 7.95 7.95 7.94 7.94 1.4K
15:47 7.95 7.95 7.93 7.93 6.0K
15:49 7.93 7.95 7.93 7.95 4.1K
15:51 7.95 7.97 7.95 7.97 4.0K
15:52 7.98 7.98 7.98 7.98 2.6K
15:53 7.97 7.97 7.97 7.97 4.4K
15:54 7.95 7.95 7.95 7.95 3.5K
15:55 7.95 7.95 7.95 7.95 0.4K
15:56 7.95 7.95 7.95 7.95 2.7K
15:57 7.95 7.96 7.95 7.96 6.9K
15:58 7.96 7.97 7.96 7.96 12.4K
15:59 7.96 7.99 7.95 7.98 113.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 7.67 7.63 7.39 7.50 0.3M
2025-09-26 7.51 7.62 7.37 7.60 0.3M
2025-09-25 7.65 7.71 7.45 7.51 0.3M
2025-09-24 8.03 8.03 7.74 7.75 0.3M
2025-09-23 8.17 8.25 7.86 7.98 0.3M
2025-09-22 7.91 8.18 7.83 8.07 0.3M
2025-09-19 8.33 8.33 7.93 8.03 1.1M
2025-09-18 8.21 8.52 8.19 8.33 0.4M
2025-09-17 7.99 8.38 7.96 8.09 0.7M
2025-09-16 8.02 8.11 7.87 8.00 0.3M
2025-09-15 8.22 8.23 7.91 8.07 0.4M
2025-09-12 8.17 8.32 8.05 8.14 0.6M
2025-09-11 8.36 8.56 8.21 8.22 0.8M
2025-09-10 8.51 8.73 7.88 8.30 1.2M
2025-09-09 7.22 7.50 7.18 7.40 0.6M
2025-09-08 7.16 7.29 7.05 7.25 0.3M
2025-09-05 7.02 7.26 7.00 7.11 0.4M
2025-09-04 7.46 7.46 6.55 7.02 0.7M
2025-09-03 7.67 7.80 7.64 7.65 0.4M
2025-09-02 7.55 7.79 7.44 7.78 0.4M
2025-08-29 7.84 7.90 7.64 7.73 0.2M
2025-08-28 7.82 7.88 7.67 7.80 0.4M
2025-08-27 7.58 7.83 7.58 7.76 0.3M
2025-08-26 7.56 7.73 7.56 7.64 0.5M
2025-08-25 7.45 7.64 7.42 7.51 0.4M
2025-08-22 6.72 7.62 6.68 7.50 0.6M
2025-08-21 6.64 6.70 6.52 6.66 0.3M
2025-08-20 6.80 6.88 6.65 6.68 0.3M
2025-08-19 6.75 6.81 6.66 6.78 0.3M
2025-08-18 6.70 6.78 6.64 6.73 0.2M
2025-08-15 6.85 6.93 6.62 6.69 0.3M
2025-08-14 6.84 6.92 6.62 6.81 0.4M
2025-08-13 7.05 7.17 6.88 6.95 0.5M
2025-08-12 6.67 6.99 6.59 6.97 1.1M
2025-08-11 6.51 6.58 6.41 6.56 0.4M
2025-08-08 6.49 6.52 6.21 6.48 0.5M
2025-08-07 6.47 6.50 6.29 6.36 0.3M
2025-08-06 6.21 6.35 6.16 6.33 0.4M
2025-08-05 6.31 6.37 6.10 6.16 0.3M
2025-08-04 6.38 6.44 6.24 6.24 0.2M
2025-08-01 6.37 6.41 6.22 6.33 0.4M
2025-07-31 6.51 6.68 6.50 6.56 0.4M
2025-07-30 6.64 6.74 6.51 6.58 0.4M
2025-07-29 6.78 6.78 6.57 6.60 0.3M
2025-07-28 6.63 6.82 6.55 6.74 0.3M
2025-07-25 6.58 6.75 6.51 6.61 0.4M
2025-07-24 6.78 6.78 6.50 6.51 0.4M
2025-07-23 6.78 6.87 6.60 6.84 0.8M
2025-07-22 6.71 6.88 6.62 6.65 0.6M
2025-07-21 6.63 6.72 6.54 6.70 0.6M
2025-07-18 6.75 6.80 6.61 6.62 0.4M
2025-07-17 6.66 6.78 6.62 6.75 0.5M
2025-07-16 6.54 6.67 6.32 6.63 0.7M
2025-07-15 6.73 6.73 6.42 6.48 0.9M
2025-07-14 6.93 7.04 6.57 6.72 0.9M
2025-07-11 7.54 7.57 6.92 6.93 1.4M
2025-07-10 8.10 8.58 7.67 7.70 1.6M
2025-07-09 10.39 10.57 10.02 10.29 0.7M
2025-07-08 10.15 10.78 10.15 10.39 0.5M
2025-07-07 9.99 10.24 9.88 10.07 0.3M
2025-07-03 10.12 10.24 9.86 10.04 0.2M
2025-07-02 9.82 10.15 9.82 9.94 0.2M
2025-07-01 9.40 10.00 9.35 9.88 0.2M
2025-06-30 9.50 9.61 9.35 9.51 0.2M
2025-06-27 9.32 9.50 9.27 9.47 0.5M
2025-06-26 9.30 9.42 9.23 9.36 0.2M
2025-06-25 9.19 9.31 9.02 9.23 0.2M
2025-06-24 9.06 9.18 9.00 9.12 0.2M
2025-06-23 8.87 8.92 8.58 8.89 0.3M
2025-06-20 9.15 9.26 8.97 8.98 0.6M
2025-06-18 9.10 9.33 9.04 9.10 0.3M
2025-06-17 9.21 9.41 9.07 9.09 0.3M
2025-06-16 8.96 9.56 8.96 9.39 0.4M
2025-06-13 8.78 8.96 8.75 8.81 0.3M
2025-06-12 8.92 9.19 8.79 9.00 0.3M
2025-06-11 8.73 9.10 8.67 9.04 0.4M
2025-06-10 8.67 8.83 8.56 8.68 0.4M
2025-06-09 8.35 8.65 8.32 8.57 0.3M
2025-06-06 8.23 8.37 8.12 8.19 0.1M
2025-06-05 8.04 8.13 7.91 8.00 0.2M
2025-06-04 8.32 8.38 8.02 8.02 0.2M
2025-06-03 7.92 8.33 7.90 8.31 0.3M
2025-06-02 7.88 8.02 7.79 7.87 0.2M
2025-05-30 7.91 8.04 7.86 7.95 0.2M
2025-05-29 7.90 8.05 7.72 8.04 0.2M
2025-05-28 7.89 7.91 7.79 7.80 0.2M
2025-05-27 7.57 7.91 7.46 7.89 0.2M
2025-05-23 7.11 7.49 7.11 7.48 0.2M
2025-05-22 7.29 7.45 7.25 7.37 0.2M
2025-05-21 7.36 7.51 7.33 7.36 0.2M
2025-05-20 7.38 7.62 7.37 7.52 0.2M
2025-05-19 7.35 7.45 7.28 7.43 0.2M
2025-05-16 7.54 7.65 7.47 7.58 0.2M
2025-05-15 7.45 7.60 7.40 7.53 0.2M
2025-05-14 7.83 7.83 7.51 7.54 0.2M
2025-05-13 7.76 7.96 7.65 7.85 0.2M
2025-05-12 7.64 7.93 7.57 7.72 0.3M
2025-05-09 7.06 7.15 6.99 7.10 0.2M
2025-05-08 6.72 7.16 6.63 7.07 0.3M
2025-05-07 6.49 6.70 6.41 6.59 0.3M
2025-05-06 6.47 6.52 6.35 6.37 0.2M
2025-05-05 6.61 6.68 6.46 6.60 0.2M
2025-05-02 6.50 6.78 6.48 6.68 0.3M
2025-05-01 6.32 6.45 6.28 6.38 0.3M
2025-04-30 6.20 6.33 6.10 6.27 0.3M
2025-04-29 6.38 6.43 6.19 6.39 0.6M
2025-04-28 6.39 6.50 6.26 6.41 0.5M
2025-04-25 6.19 6.40 6.13 6.40 0.4M
2025-04-24 6.02 6.29 5.97 6.27 0.4M
2025-04-23 6.11 6.25 5.95 5.97 0.3M
2025-04-22 5.82 5.89 5.66 5.84 0.3M
2025-04-21 5.58 5.77 5.47 5.71 0.3M
2025-04-17 5.49 5.73 5.44 5.69 0.3M
2025-04-16 5.65 5.79 5.56 5.64 0.3M
2025-04-15 5.61 5.74 5.53 5.69 0.4M
2025-04-14 5.94 5.94 5.49 5.70 0.3M
2025-04-11 5.68 5.78 5.41 5.72 0.3M
2025-04-10 5.75 5.87 5.50 5.73 0.7M
2025-04-09 5.28 6.27 5.23 5.96 0.5M
2025-04-08 5.96 5.96 5.25 5.35 0.3M
2025-04-07 5.27 6.32 5.27 5.68 0.5M
2025-04-04 5.55 5.90 5.08 5.78 0.7M
2025-04-03 6.04 6.15 5.85 5.86 0.5M
2025-04-02 6.22 6.59 6.22 6.56 0.3M
2025-04-01 6.36 6.51 6.21 6.39 0.3M
2025-03-31 6.40 6.52 6.25 6.38 0.3M
2025-03-28 6.70 6.80 6.34 6.51 0.4M
2025-03-27 6.83 6.84 6.61 6.75 0.3M
2025-03-26 6.86 6.95 6.69 6.88 0.3M
2025-03-25 6.85 7.02 6.74 6.85 0.4M
2025-03-24 6.86 6.98 6.80 6.87 0.2M
2025-03-21 6.60 6.75 6.56 6.68 0.7M
2025-03-20 6.63 6.86 6.63 6.77 0.3M
2025-03-19 6.60 6.98 6.52 6.81 0.5M
2025-03-18 6.50 6.60 6.34 6.40 0.6M
2025-03-17 6.56 6.82 6.49 6.56 0.6M
2025-03-14 6.27 6.76 6.27 6.47 0.7M
2025-03-13 6.34 6.55 5.96 6.14 0.8M
2025-03-12 6.95 7.13 6.29 6.33 1.1M
2025-03-11 6.10 6.54 6.10 6.41 0.6M
2025-03-10 6.29 6.38 5.84 6.11 1.2M
2025-03-07 6.85 7.01 6.26 6.55 1.5M
2025-03-06 7.37 8.16 6.80 6.98 1.6M
2025-03-05 9.43 10.00 9.43 9.82 0.5M
2025-03-04 9.72 9.84 9.45 9.59 0.3M
2025-03-03 10.97 10.97 9.96 10.01 0.3M
2025-02-28 10.69 10.99 10.49 10.90 0.4M
2025-02-27 11.31 11.31 10.73 10.77 0.3M
2025-02-26 11.32 11.38 11.08 11.17 0.2M
2025-02-25 11.09 11.74 10.94 11.35 0.4M
2025-02-24 10.57 10.83 10.32 10.50 0.2M
2025-02-21 10.74 10.84 10.28 10.52 0.2M
2025-02-20 10.66 10.76 10.34 10.58 0.2M
2025-02-19 10.71 10.84 10.62 10.77 0.2M
2025-02-18 10.31 10.83 10.31 10.83 0.2M
2025-02-14 10.66 10.74 10.25 10.37 0.2M
2025-02-13 10.43 10.69 10.23 10.56 0.2M
2025-02-12 10.00 10.33 9.69 10.18 0.3M
2025-02-11 10.18 10.45 10.18 10.27 0.3M
2025-02-10 10.54 10.60 10.04 10.11 0.4M
2025-02-07 10.99 10.99 10.50 10.50 0.2M
2025-02-06 11.15 11.21 10.84 10.98 0.3M
2025-02-05 11.00 11.15 10.65 11.04 0.2M
2025-02-04 10.66 11.06 10.66 10.92 0.3M
2025-02-03 10.86 11.19 10.52 10.80 0.3M
2025-01-31 11.78 11.98 11.14 11.32 0.4M
2025-01-30 11.93 12.36 11.74 12.00 0.2M
2025-01-29 11.68 11.76 11.40 11.64 0.3M
2025-01-28 12.24 12.24 11.47 11.73 0.2M
2025-01-27 12.97 13.04 12.21 12.29 0.3M
2025-01-24 13.02 13.20 12.73 13.17 0.3M
2025-01-23 12.94 13.29 12.89 13.01 0.3M
2025-01-22 13.09 13.31 12.64 13.02 0.3M
2025-01-21 11.90 13.14 11.72 13.05 0.4M
2025-01-17 12.38 12.38 11.71 11.86 0.5M
2025-01-16 12.13 12.30 11.98 12.26 0.3M
2025-01-15 12.27 12.31 11.81 12.18 0.5M
2025-01-14 11.60 11.75 11.17 11.73 0.3M
2025-01-13 10.69 11.53 10.51 11.49 0.4M
2025-01-10 11.02 11.03 10.51 10.97 0.7M
2025-01-08 11.13 11.25 10.85 11.20 0.5M
2025-01-07 12.57 12.61 11.30 11.34 1.0M
2025-01-06 12.48 12.69 12.23 12.41 0.4M
2025-01-03 11.86 12.50 11.48 12.30 0.3M
2025-01-02 11.95 12.30 11.63 11.83 0.3M