Mercados españoles abiertos en 3 hrs 26 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.810,61 +539,27 (+0,94%)
Las Vegas Sands Corp. (0QY4.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:08PM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 44,51 | 44,71 | 44,13 | 44,31 | 44,31 | 2461 |
| 24 jun 2024 | 45,68 | 45,68 | 44,49 | 44,76 | 44,76 | 6414 |
| 21 jun 2024 | 44,60 | 45,51 | 44,32 | 45,51 | 45,51 | 922 |
| 20 jun 2024 | 44,55 | 44,90 | 44,17 | 44,90 | 44,90 | 982 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 43,87 | 44,19 | 43,78 | 44,09 | 44,09 | 2236 |
| 17 jun 2024 | 43,21 | 44,11 | 43,13 | 44,11 | 44,11 | 1414 |
| 14 jun 2024 | 44,10 | 44,10 | 43,31 | 43,32 | 43,32 | 3474 |
| 13 jun 2024 | 43,99 | 44,12 | 43,94 | 44,06 | 44,06 | 2908 |
| 12 jun 2024 | 44,35 | 44,40 | 43,76 | 43,84 | 43,84 | 1048 |
| 11 jun 2024 | 44,50 | 44,51 | 43,84 | 44,00 | 44,00 | 2076 |
| 10 jun 2024 | 44,95 | 45,10 | 44,62 | 44,73 | 44,73 | 1762 |
| 07 jun 2024 | 43,03 | 45,91 | 42,98 | 45,15 | 45,15 | 18.552 |
| 06 jun 2024 | 43,44 | 43,85 | 43,44 | 43,85 | 43,85 | 1930 |
| 05 jun 2024 | 43,53 | 43,64 | 43,17 | 43,53 | 43,53 | 1489 |
| 04 jun 2024 | 44,56 | 44,62 | 43,40 | 43,65 | 43,65 | 6050 |
| 03 jun 2024 | 45,22 | 45,22 | 44,51 | 44,68 | 44,68 | 543 |
| 31 may 2024 | 44,20 | 44,80 | 43,78 | 44,63 | 44,63 | 949 |
| 30 may 2024 | 43,92 | 44,24 | 43,87 | 44,24 | 44,24 | 6460 |
| 29 may 2024 | 44,10 | 44,23 | 43,76 | 43,95 | 43,95 | 706 |
| 28 may 2024 | 44,88 | 45,16 | 44,78 | 45,16 | 45,16 | 128 |
| 24 may 2024 | 45,02 | 45,15 | 44,92 | 44,97 | 44,97 | 627 |
| 23 may 2024 | 45,79 | 45,85 | 44,69 | 44,69 | 44,69 | 2461 |
| 22 may 2024 | 46,09 | 46,22 | 45,40 | 45,73 | 45,73 | 5860 |
| 21 may 2024 | 46,88 | 46,88 | 46,38 | 46,38 | 46,38 | 191 |
| 20 may 2024 | 47,30 | 47,41 | 46,87 | 46,87 | 46,87 | 1154 |
| 17 may 2024 | 46,51 | 47,77 | 46,34 | 47,56 | 47,56 | 1455 |
| 16 may 2024 | 46,04 | 46,72 | 46,04 | 46,70 | 46,70 | 2138 |
| 15 may 2024 | 46,44 | 46,44 | 45,59 | 45,94 | 45,94 | 4024 |
| 14 may 2024 | 46,88 | 46,96 | 46,04 | 46,15 | 46,15 | 4270 |
| 13 may 2024 | 47,13 | 47,44 | 46,87 | 46,90 | 46,90 | 590 |
| 10 may 2024 | 47,40 | 47,41 | 46,64 | 46,65 | 46,65 | 3703 |
| 09 may 2024 | 46,84 | 47,30 | 46,84 | 47,12 | 47,12 | 7989 |
| 08 may 2024 | 46,57 | 46,86 | 46,46 | 46,58 | 46,58 | 9718 |
| 07 may 2024 | 46,76 | 47,26 | 46,61 | 47,05 | 47,05 | 3201 |
| 06 may 2024 | 0.2 Dividendo | |||||
| 03 may 2024 | 46,60 | 47,22 | 46,60 | 46,66 | 46,46 | 2537 |
| 02 may 2024 | 45,36 | 45,67 | 45,17 | 45,67 | 45,47 | 2005 |
| 01 may 2024 | 44,07 | 45,18 | 44,05 | 44,70 | 44,51 | 2152 |
| 30 abr 2024 | 45,34 | 45,45 | 45,00 | 45,16 | 44,97 | 3390 |
| 29 abr 2024 | 45,94 | 46,32 | 45,69 | 45,72 | 45,52 | 22.650 |
| 26 abr 2024 | 45,77 | 45,97 | 45,16 | 45,49 | 45,30 | 28.844 |
| 25 abr 2024 | 45,70 | 46,19 | 45,61 | 45,64 | 45,44 | 17.418 |
| 24 abr 2024 | 46,00 | 46,17 | 45,08 | 45,35 | 45,15 | 5282 |
| 23 abr 2024 | 46,89 | 46,89 | 46,18 | 46,22 | 46,03 | 5247 |
| 22 abr 2024 | 46,06 | 47,28 | 45,94 | 46,97 | 46,77 | 4537 |
| 19 abr 2024 | 46,30 | 46,74 | 45,71 | 45,88 | 45,68 | 4673 |
| 18 abr 2024 | 48,21 | 48,21 | 45,45 | 45,65 | 45,46 | 235.970 |
| 17 abr 2024 | 50,55 | 50,62 | 49,91 | 50,25 | 50,03 | 1867 |
| 16 abr 2024 | 49,80 | 50,56 | 49,50 | 50,38 | 50,16 | 2482 |
| 15 abr 2024 | 50,67 | 51,22 | 50,52 | 50,52 | 50,30 | 2449 |
| 12 abr 2024 | 50,62 | 51,19 | 50,38 | 50,38 | 50,16 | 1248 |
| 11 abr 2024 | 51,58 | 51,88 | 51,10 | 51,88 | 51,66 | 1102 |
| 10 abr 2024 | 51,87 | 52,21 | 51,70 | 51,79 | 51,57 | 171 |
| 09 abr 2024 | 52,16 | 52,50 | 51,87 | 52,24 | 52,01 | 1642 |
| 08 abr 2024 | 53,60 | 53,67 | 52,36 | 52,43 | 52,21 | 1417 |
| 05 abr 2024 | 52,58 | 53,37 | 52,41 | 53,24 | 53,01 | 6715 |
| 04 abr 2024 | 54,21 | 54,43 | 53,38 | 53,65 | 53,43 | 5980 |
| 03 abr 2024 | 52,73 | 53,99 | 52,67 | 53,81 | 53,58 | 8530 |
| 02 abr 2024 | 52,96 | 52,96 | 52,24 | 52,84 | 52,62 | 1662 |
| 28 mar 2024 | 51,66 | 52,17 | 51,59 | 51,80 | 51,58 | 3636 |
| 27 mar 2024 | 51,16 | 51,31 | 50,98 | 51,24 | 51,02 | 2542 |
| 26 mar 2024 | 50,83 | 51,38 | 50,62 | 50,92 | 50,71 | 916 |
| 25 mar 2024 | 50,23 | 50,65 | 50,06 | 50,12 | 49,91 | 1395 |
| 22 mar 2024 | 50,01 | 50,40 | 49,75 | 50,11 | 49,89 | 1558 |
| 21 mar 2024 | 50,87 | 51,45 | 50,60 | 50,60 | 50,39 | 1111 |
| 20 mar 2024 | 50,51 | 50,88 | 50,18 | 50,74 | 50,52 | 803 |
| 19 mar 2024 | 50,67 | 50,94 | 50,62 | 50,74 | 50,52 | 522 |
| 18 mar 2024 | 50,75 | 51,12 | 50,49 | 50,91 | 50,69 | 1603 |
| 15 mar 2024 | 51,66 | 52,31 | 51,55 | 51,59 | 51,37 | 548 |
| 14 mar 2024 | 53,08 | 53,65 | 51,95 | 52,13 | 51,90 | 2049 |
| 13 mar 2024 | 53,23 | 53,72 | 52,80 | 53,55 | 53,32 | 1059 |
| 12 mar 2024 | 52,77 | 53,26 | 52,66 | 52,66 | 52,44 | 493 |
| 11 mar 2024 | 52,01 | 52,81 | 51,47 | 52,81 | 52,58 | 2558 |
| 08 mar 2024 | 51,47 | 51,82 | 51,37 | 51,63 | 51,41 | 524 |
| 07 mar 2024 | 50,64 | 51,45 | 50,53 | 51,40 | 51,18 | 1103 |
| 06 mar 2024 | 51,19 | 51,34 | 50,49 | 50,81 | 50,59 | 584 |
| 05 mar 2024 | 50,27 | 51,46 | 50,00 | 50,97 | 50,75 | 448 |
| 04 mar 2024 | 51,07 | 51,07 | 50,10 | 51,04 | 50,82 | 7881 |
| 01 mar 2024 | 53,37 | 53,37 | 50,71 | 51,57 | 51,35 | 7077 |
| 29 feb 2024 | 53,74 | 54,35 | 53,50 | 54,35 | 54,11 | 2397 |
| 28 feb 2024 | 52,81 | 53,85 | 52,81 | 53,84 | 53,61 | 1693 |
| 27 feb 2024 | 54,19 | 54,23 | 53,32 | 53,32 | 53,09 | 1318 |
| 26 feb 2024 | 54,75 | 54,82 | 53,90 | 53,90 | 53,66 | 2128 |
| 23 feb 2024 | 54,04 | 54,90 | 54,04 | 54,88 | 54,64 | 2752 |
| 22 feb 2024 | 54,38 | 54,38 | 53,62 | 53,62 | 53,39 | 1921 |
| 21 feb 2024 | 52,63 | 53,45 | 52,63 | 53,44 | 53,22 | 2052 |
| 20 feb 2024 | 55,00 | 55,00 | 52,81 | 52,92 | 52,69 | 2057 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 54,97 | 55,63 | 54,63 | 55,63 | 55,40 | 2715 |
| 15 feb 2024 | 54,41 | 55,02 | 54,38 | 55,02 | 54,78 | 2397 |
| 14 feb 2024 | 54,61 | 54,75 | 54,16 | 54,17 | 53,94 | 5145 |
| 13 feb 2024 | 53,54 | 54,27 | 53,21 | 53,77 | 53,54 | 1434 |
| 12 feb 2024 | 53,44 | 54,42 | 53,44 | 54,40 | 54,17 | 1603 |
| 09 feb 2024 | 53,71 | 53,84 | 53,14 | 53,36 | 53,13 | 1006 |
| 08 feb 2024 | 53,49 | 54,25 | 53,49 | 53,91 | 53,68 | 944 |
| 07 feb 2024 | 52,40 | 53,24 | 52,24 | 53,15 | 52,92 | 669 |
| 06 feb 2024 | 51,59 | 52,34 | 51,24 | 52,31 | 52,09 | 1375 |
| 05 feb 2024 | 50,05 | 50,99 | 49,90 | 50,94 | 50,72 | 383 |
| 05 feb 2024 | 0.2 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.