Las Vegas Sands Corp (LCR.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 42.41 | 42.41 | 41.89 | 42.36 | 42.36 | - |
| 20 jun 2024 | 40.82 | 41.80 | 40.82 | 41.80 | 41.80 | - |
| 19 jun 2024 | 40.99 | 41.01 | 40.92 | 40.92 | 40.92 | - |
| 18 jun 2024 | 41.18 | 41.18 | 40.76 | 40.85 | 40.85 | - |
| 17 jun 2024 | 40.33 | 41.05 | 40.19 | 41.05 | 41.05 | - |
| 14 jun 2024 | 40.99 | 40.99 | 40.37 | 40.37 | 40.37 | - |
| 13 jun 2024 | 40.60 | 40.88 | 40.49 | 40.88 | 40.88 | - |
| 12 jun 2024 | 40.78 | 40.80 | 40.34 | 40.34 | 40.34 | - |
| 11 jun 2024 | 41.19 | 41.23 | 40.72 | 40.72 | 40.72 | - |
| 10 jun 2024 | 41.62 | 41.62 | 41.33 | 41.46 | 41.46 | - |
| 07 jun 2024 | 39.94 | 42.32 | 39.85 | 42.32 | 42.32 | - |
| 06 jun 2024 | 39.88 | 40.15 | 39.88 | 40.10 | 40.10 | - |
| 05 jun 2024 | 39.95 | 40.08 | 39.80 | 40.08 | 40.08 | - |
| 04 jun 2024 | 40.90 | 40.90 | 39.84 | 39.84 | 39.84 | - |
| 03 jun 2024 | 41.40 | 41.40 | 40.85 | 40.85 | 40.85 | - |
| 31 may 2024 | 40.48 | 40.87 | 40.33 | 40.87 | 40.87 | - |
| 30 may 2024 | 40.12 | 40.67 | 40.07 | 40.67 | 40.67 | - |
| 29 may 2024 | 40.87 | 40.87 | 40.47 | 40.47 | 40.47 | - |
| 28 may 2024 | 41.08 | 41.32 | 41.00 | 41.13 | 41.13 | - |
| 27 may 2024 | 41.13 | 41.17 | 41.09 | 41.17 | 41.17 | - |
| 24 may 2024 | 41.87 | 41.87 | 41.07 | 41.32 | 41.32 | - |
| 23 may 2024 | 42.16 | 42.16 | 41.48 | 41.48 | 41.48 | - |
| 22 may 2024 | 42.38 | 42.38 | 42.19 | 42.19 | 42.19 | - |
| 21 may 2024 | 42.96 | 42.96 | 42.62 | 42.62 | 42.62 | - |
| 20 may 2024 | 43.03 | 43.35 | 43.03 | 43.04 | 43.04 | - |
| 17 may 2024 | 42.71 | 43.58 | 42.67 | 43.58 | 43.58 | - |
| 16 may 2024 | 42.15 | 42.72 | 42.15 | 42.72 | 42.72 | - |
| 15 may 2024 | 42.59 | 42.59 | 42.03 | 42.03 | 42.03 | - |
| 14 may 2024 | 43.28 | 43.28 | 42.57 | 42.57 | 42.57 | - |
| 13 may 2024 | 42.99 | 43.56 | 42.99 | 43.21 | 43.21 | - |
| 10 may 2024 | 43.17 | 43.56 | 43.15 | 43.15 | 43.15 | - |
| 09 may 2024 | 43.28 | 43.74 | 43.26 | 43.67 | 43.67 | - |
| 08 may 2024 | 43.35 | 43.38 | 43.11 | 43.11 | 43.11 | - |
| 07 may 2024 | 43.47 | 43.60 | 43.46 | 43.60 | 43.60 | - |
| 06 may 2024 | 43.17 | 43.67 | 43.17 | 43.67 | 43.67 | - |
| 06 may 2024 | 0.2 Dividendo | |||||
| 03 may 2024 | 43.42 | 43.49 | 43.24 | 43.49 | 43.29 | - |
| 02 may 2024 | 41.61 | 43.17 | 41.54 | 43.17 | 42.97 | - |
| 30 abr 2024 | 42.51 | 42.51 | 41.81 | 41.81 | 41.62 | - |
| 29 abr 2024 | 42.59 | 43.13 | 42.56 | 42.63 | 42.43 | - |
| 26 abr 2024 | 42.43 | 42.51 | 42.41 | 42.41 | 42.21 | - |
| 25 abr 2024 | 42.31 | 43.00 | 42.27 | 42.53 | 42.34 | - |
| 24 abr 2024 | 42.92 | 42.92 | 42.31 | 42.31 | 42.12 | - |
| 23 abr 2024 | 43.47 | 43.67 | 43.06 | 43.06 | 42.87 | - |
| 22 abr 2024 | 42.47 | 43.97 | 42.47 | 43.91 | 43.71 | - |
| 19 abr 2024 | 42.56 | 43.17 | 42.38 | 42.91 | 42.71 | - |
| 18 abr 2024 | 45.53 | 45.53 | 42.76 | 42.76 | 42.56 | - |
| 17 abr 2024 | 47.46 | 47.46 | 47.23 | 47.32 | 47.10 | - |
| 16 abr 2024 | 47.03 | 47.43 | 46.67 | 47.43 | 47.21 | - |
| 15 abr 2024 | 47.26 | 47.88 | 47.24 | 47.33 | 47.12 | - |
| 12 abr 2024 | 47.96 | 48.24 | 47.35 | 47.35 | 47.13 | - |
| 11 abr 2024 | 48.03 | 48.15 | 47.56 | 48.15 | 47.93 | - |
| 10 abr 2024 | 48.13 | 48.30 | 48.07 | 48.23 | 48.01 | - |
| 09 abr 2024 | 48.04 | 48.04 | 47.70 | 47.97 | 47.75 | - |
| 08 abr 2024 | 48.80 | 48.83 | 48.19 | 48.28 | 48.05 | - |
| 05 abr 2024 | 48.39 | 48.94 | 48.38 | 48.94 | 48.71 | - |
| 04 abr 2024 | 49.56 | 49.56 | 48.99 | 49.41 | 49.18 | - |
| 03 abr 2024 | 48.78 | 49.69 | 48.78 | 49.69 | 49.47 | - |
| 02 abr 2024 | 49.29 | 49.35 | 48.60 | 48.97 | 48.74 | - |
| 28 mar 2024 | 47.14 | 48.02 | 47.14 | 47.88 | 47.66 | - |
| 27 mar 2024 | 46.68 | 47.20 | 46.68 | 47.20 | 46.98 | - |
| 26 mar 2024 | 46.38 | 46.78 | 46.38 | 46.76 | 46.54 | - |
| 25 mar 2024 | 45.88 | 46.32 | 45.88 | 46.24 | 46.03 | - |
| 22 mar 2024 | 46.14 | 46.36 | 46.14 | 46.20 | 45.99 | - |
| 21 mar 2024 | 46.02 | 46.92 | 46.02 | 46.48 | 46.27 | - |
| 20 mar 2024 | 46.36 | 46.46 | 46.20 | 46.40 | 46.19 | - |
| 19 mar 2024 | 46.24 | 46.58 | 46.24 | 46.46 | 46.25 | - |
| 18 mar 2024 | 46.60 | 46.78 | 46.30 | 46.68 | 46.47 | - |
| 15 mar 2024 | 47.76 | 47.80 | 46.94 | 46.94 | 46.72 | - |
| 14 mar 2024 | 48.38 | 48.60 | 47.60 | 47.80 | 47.58 | - |
| 13 mar 2024 | 48.08 | 48.70 | 48.02 | 48.70 | 48.48 | - |
| 12 mar 2024 | 47.82 | 48.50 | 47.80 | 48.12 | 47.90 | - |
| 11 mar 2024 | 46.80 | 48.14 | 46.76 | 48.14 | 47.92 | - |
| 08 mar 2024 | 46.78 | 47.18 | 46.78 | 47.18 | 46.96 | - |
| 07 mar 2024 | 46.10 | 46.82 | 46.06 | 46.76 | 46.54 | - |
| 06 mar 2024 | 46.64 | 46.68 | 46.46 | 46.46 | 46.25 | - |
| 05 mar 2024 | 46.38 | 46.96 | 46.38 | 46.96 | 46.74 | - |
| 04 mar 2024 | 47.02 | 47.02 | 46.60 | 46.76 | 46.54 | - |
| 01 mar 2024 | 50.25 | 50.25 | 47.40 | 47.40 | 47.18 | - |
| 29 feb 2024 | 49.18 | 50.05 | 48.94 | 50.05 | 49.82 | - |
| 28 feb 2024 | 49.02 | 49.50 | 48.78 | 49.50 | 49.27 | - |
| 27 feb 2024 | 49.40 | 49.52 | 49.10 | 49.10 | 48.87 | - |
| 26 feb 2024 | 50.25 | 50.25 | 49.50 | 49.50 | 49.27 | 51 |
| 23 feb 2024 | 49.34 | 50.55 | 49.28 | 50.55 | 50.32 | - |
| 22 feb 2024 | 49.22 | 49.80 | 49.22 | 49.56 | 49.33 | - |
| 21 feb 2024 | 48.80 | 49.22 | 48.72 | 49.16 | 48.93 | - |
| 20 feb 2024 | 50.60 | 50.60 | 48.84 | 48.84 | 48.62 | - |
| 19 feb 2024 | 51.00 | 51.00 | 50.70 | 50.70 | 50.47 | - |
| 16 feb 2024 | 50.75 | 51.35 | 50.75 | 51.35 | 51.11 | - |
| 15 feb 2024 | 50.60 | 51.05 | 50.50 | 50.90 | 50.67 | 10 |
| 14 feb 2024 | 50.00 | 50.85 | 50.00 | 50.40 | 50.17 | - |
| 13 feb 2024 | 50.25 | 50.35 | 50.10 | 50.10 | 49.87 | - |
| 12 feb 2024 | 49.42 | 50.30 | 49.40 | 50.30 | 50.07 | - |
| 09 feb 2024 | 49.46 | 49.46 | 49.30 | 49.40 | 49.17 | - |
| 08 feb 2024 | 49.04 | 50.10 | 49.04 | 49.82 | 49.59 | - |
| 07 feb 2024 | 48.30 | 49.14 | 48.24 | 49.14 | 48.91 | - |
| 06 feb 2024 | 47.28 | 48.48 | 47.28 | 48.48 | 48.26 | - |
| 05 feb 2024 | 46.30 | 47.26 | 45.98 | 47.26 | 47.04 | - |
| 05 feb 2024 | 0.2 Dividendo | |||||
| 02 feb 2024 | 46.52 | 46.82 | 46.50 | 46.82 | 46.41 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.