U.S. markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
38.00-0.77 (-1.99%)
Al cierre: 4:00p.m. EDT
37.91 -0.09 (-0.24%)
Fuera de horario: 05:34PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 de oct. de 202138.6538.7937.8138.0038.006,497,370
21 de oct. de 202138.7239.4838.3438.7738.7713,877,400
20 de oct. de 202140.5540.9039.2539.5239.5210,680,700
19 de oct. de 202140.2140.3539.7140.3040.305,414,800
18 de oct. de 202140.1140.5839.5740.0440.045,244,300
15 de oct. de 202140.6641.0240.0340.1040.105,366,500
14 de oct. de 202140.5740.8839.9640.3740.375,941,500
13 de oct. de 202140.0540.1539.3140.0540.055,514,600
12 de oct. de 202139.2840.5839.0940.2340.2310,446,700
11 de oct. de 202138.2339.9938.2039.0939.0910,367,900
08 de oct. de 202137.3038.3237.0538.2238.228,125,400
07 de oct. de 202137.1437.6936.6637.1237.1212,755,800
06 de oct. de 202137.1137.4336.5236.7536.7511,977,600
05 de oct. de 202137.1038.0036.7037.4737.477,631,400
04 de oct. de 202138.0938.3536.7136.9136.917,120,900
01 de oct. de 202137.2838.4137.0738.1838.188,119,000
30 de sep. de 202136.5037.0636.2236.6036.606,679,100
29 de sep. de 202137.4037.5736.3936.4036.408,328,200
28 de sep. de 202137.9038.5237.2137.3037.306,471,100
27 de sep. de 202136.9038.5836.8637.9037.9010,832,700
24 de sep. de 202137.3038.1436.6036.9036.9012,205,200
23 de sep. de 202136.5837.7336.3237.2837.2810,392,400
22 de sep. de 202135.8736.8835.8636.1236.1212,403,500
21 de sep. de 202137.9238.3435.5935.5935.5915,596,600
20 de sep. de 202136.9038.2636.7137.6937.6914,699,600
17 de sep. de 202137.4438.2737.4438.1738.1717,752,000
16 de sep. de 202137.0937.7936.4537.5237.5222,184,400
15 de sep. de 202136.5538.2836.1538.0538.0530,369,500
14 de sep. de 202139.3039.8136.9338.7138.7151,816,100
13 de sep. de 202142.0243.1241.7342.8942.896,256,900
10 de sep. de 202143.8544.0041.8441.8441.847,056,900
09 de sep. de 202143.8944.5243.5143.6743.674,540,200
08 de sep. de 202144.8445.5243.4743.9443.946,849,500
07 de sep. de 202143.4545.1842.9744.9344.937,481,900
03 de sep. de 202143.7844.0142.8543.1343.135,754,000
02 de sep. de 202144.2044.7543.8044.0144.015,231,600
01 de sep. de 202145.1345.3644.0844.1244.127,445,900
31 de ago. de 202143.6544.8143.4744.6144.619,639,600
30 de ago. de 202144.0744.2943.2943.4443.445,464,700
27 de ago. de 202143.0444.0542.9943.9143.917,358,000
26 de ago. de 202143.1144.1242.6543.0243.028,170,400
25 de ago. de 202142.8743.3742.0943.2443.2411,615,100
24 de ago. de 202140.8942.8440.7942.7242.7224,200,400
23 de ago. de 202138.5439.7738.1639.7339.7313,004,000
20 de ago. de 202136.7237.8036.6037.5537.558,885,900
19 de ago. de 202138.0038.0736.4236.7736.7719,821,200
18 de ago. de 202138.7139.0538.1338.3238.326,940,900
17 de ago. de 202138.9039.0438.1838.6438.648,165,900
16 de ago. de 202139.6439.8139.0739.3539.356,973,700
13 de ago. de 202140.7440.8039.8239.9639.965,527,900
12 de ago. de 202141.1541.2040.4340.7940.795,926,400
11 de ago. de 202140.9041.1640.3940.9940.996,991,200
10 de ago. de 202140.7341.2740.4940.9740.976,456,800
09 de ago. de 202140.8440.8539.5040.6440.648,157,000
06 de ago. de 202140.9841.5240.6340.8740.876,929,200
05 de ago. de 202139.1241.1239.0740.7740.7711,698,300
04 de ago. de 202139.8240.4038.7438.8638.8611,721,600
03 de ago. de 202141.3741.4739.5440.1340.1316,185,600
02 de ago. de 202142.8943.1641.4541.5141.5110,970,900
30 de jul. de 202142.6043.6442.2042.3542.357,711,500
29 de jul. de 202144.5944.7642.9042.9942.9916,281,600
28 de jul. de 202144.2645.1743.6344.5144.5113,116,200
27 de jul. de 202144.5945.0643.1443.6243.6211,810,200
26 de jul. de 202145.3445.4244.1945.3545.3513,267,200
23 de jul. de 202147.0647.5345.7045.7745.7711,692,500
22 de jul. de 202147.9648.0446.7747.2247.2213,375,000
21 de jul. de 202148.2149.6348.0649.4249.427,526,500
20 de jul. de 202147.1748.2046.7947.7847.786,829,700
19 de jul. de 202146.2047.9546.1547.3447.347,003,300
16 de jul. de 202149.7849.8447.7347.8247.826,461,100
15 de jul. de 202149.6749.9349.0249.4449.444,632,300
14 de jul. de 202150.6751.0749.9550.1250.123,634,200
13 de jul. de 202150.6350.9550.1750.4950.494,049,200
12 de jul. de 202150.6551.2550.4251.0251.023,537,700
09 de jul. de 202150.7951.6750.5251.3351.334,396,300
08 de jul. de 202150.0050.9749.5050.2550.256,516,700
07 de jul. de 202152.0052.0050.2950.8550.855,005,100
06 de jul. de 202153.0153.1351.4251.5351.534,222,000
02 de jul. de 202153.1853.2552.5453.0753.074,179,500
01 de jul. de 202152.8553.5752.7853.1353.135,309,300
30 de jun. de 202151.9453.0051.8452.6952.699,403,600
29 de jun. de 202151.5251.9651.0751.1851.184,348,200
28 de jun. de 202152.2552.3951.0151.3751.376,763,500
25 de jun. de 202152.0053.0551.8352.6852.6812,448,800
24 de jun. de 202153.8353.8351.3551.9251.9217,191,600
23 de jun. de 202153.5653.8752.9253.3753.377,196,800
22 de jun. de 202154.0054.0753.4553.6053.606,349,400
21 de jun. de 202153.4654.6752.8054.5754.574,590,700
18 de jun. de 202153.4353.7052.9253.0053.007,739,400
17 de jun. de 202154.7255.6054.1254.1454.146,224,600
16 de jun. de 202154.5055.0553.8854.3754.374,043,000
15 de jun. de 202154.1554.5653.7254.2954.297,104,300
14 de jun. de 202155.6355.8054.1054.1554.155,826,400
11 de jun. de 202155.3955.6554.8455.6355.632,849,400
10 de jun. de 202154.9955.6054.5855.3955.396,563,500
09 de jun. de 202156.0156.2554.9455.0955.096,659,400
08 de jun. de 202156.8656.8955.4555.9255.926,738,400
07 de jun. de 202156.2756.5355.9956.5256.523,869,100
04 de jun. de 202157.2157.3055.9956.5256.525,762,300
03 de jun. de 202158.3758.6356.7456.7656.766,163,100
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...