Mercados españoles abiertos en 4 hrs 57 min

Las Vegas Sands Corp (LCR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,51-1,96 (-4,13%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202445,5145,5145,5145,5145,511
17 abr 202447,4747,4747,4747,4747,47-
16 abr 202447,0147,0147,0147,0147,01-
15 abr 202447,2547,2547,2547,2547,25-
12 abr 202448,0148,0148,0148,0148,01-
11 abr 202448,0448,0448,0448,0448,04-
10 abr 202448,1048,1048,1048,1048,10-
09 abr 202448,0448,0448,0448,0448,04-
08 abr 202448,7948,7948,7948,7948,79-
05 abr 202448,4448,4448,4448,4448,44-
04 abr 202449,5749,5749,5749,5749,57-
03 abr 202448,7848,7848,7848,7848,78-
02 abr 202449,3149,3149,3149,3149,31-
28 mar 202447,2047,2047,2047,2047,20-
27 mar 202446,7046,7046,7046,7046,70-
26 mar 202446,4046,4046,4046,4046,40-
25 mar 202445,9045,9045,9045,9045,90-
22 mar 202446,1646,1646,1646,1646,16-
21 mar 202446,0446,0446,0446,0446,04-
20 mar 202446,4046,4046,4046,4046,40-
19 mar 202446,2646,2646,2646,2646,26-
18 mar 202446,6046,6046,6046,6046,60-
15 mar 202447,7847,7847,7847,7847,78-
14 mar 202448,4248,4248,4248,4248,42-
13 mar 202448,1248,1248,1248,1248,12-
12 mar 202447,8647,8647,8647,8647,86-
11 mar 202446,8246,8246,8246,8246,82-
08 mar 202446,8046,8046,8046,8046,80-
07 mar 202446,1046,1046,1046,1046,10-
06 mar 202446,6646,6646,6646,6646,66-
05 mar 202446,4046,4046,4046,4046,40-
04 mar 202447,0247,0247,0247,0247,02-
01 mar 202450,3050,3050,3050,3050,30-
29 feb 202449,2249,2249,2249,2249,22-
28 feb 202449,0449,0449,0449,0449,04-
27 feb 202449,4249,4249,4249,4249,42-
26 feb 202450,3050,3050,3050,3050,30-
23 feb 202449,3649,3649,3649,3649,36-
22 feb 202449,2049,2049,2049,2049,20-
21 feb 202448,8248,8248,8248,8248,82-
20 feb 202450,6550,6550,6550,6550,65-
19 feb 202451,0551,0551,0551,0551,05-
16 feb 202450,8050,8050,8050,8050,80-
15 feb 202450,6550,6550,6550,6550,65-
14 feb 202450,0550,0550,0550,0550,05-
13 feb 202450,3050,3050,3050,3050,30-
12 feb 202449,4449,4449,4449,4449,44-
09 feb 202449,4849,4849,4849,4849,48-
08 feb 202449,0649,0649,0649,0649,06-
07 feb 202448,3249,2448,3249,2449,2455
06 feb 202447,3047,3047,3047,3047,30-
05 feb 202446,5446,5446,5446,5446,54-
05 feb 20240.2 Dividendo
02 feb 202446,5446,5446,5446,5446,34-
01 feb 202445,0845,0845,0845,0844,89-
31 ene 202445,5445,5445,5445,5445,34-
30 ene 202446,2846,2846,2846,2846,08-
29 ene 202445,8845,8845,8845,8845,68-
26 ene 202445,7845,7845,7845,7845,58-
25 ene 202446,8646,8646,8646,8646,66-
24 ene 202445,0845,0845,0845,0844,89-
23 ene 202443,7643,7643,7643,7643,57-
22 ene 202444,6044,6044,6044,6044,41-
19 ene 202445,2845,2845,2845,2845,09-
18 ene 202444,0244,0244,0244,0243,83-
17 ene 202444,7644,7644,7644,7644,57-
16 ene 202445,0645,0645,0645,0644,87-
15 ene 202445,0845,0845,0845,0844,89-
12 ene 202445,0845,0845,0845,0844,89-
11 ene 202444,7444,7444,7444,7444,55-
10 ene 202445,5045,5045,5045,5045,30-
09 ene 202447,0047,0047,0047,0046,80-
08 ene 202446,0846,0846,0846,0845,88-
05 ene 202445,7245,7245,7245,7245,52-
04 ene 202446,3046,3046,3046,3046,10-
03 ene 202446,5646,5646,5646,5646,36-
02 ene 202444,7244,7244,7244,7244,53-
29 dic 202344,1644,1644,1644,1643,97-
28 dic 202343,8643,8643,8643,8643,67-
27 dic 202344,2244,2244,2244,2244,03-
22 dic 202344,0244,0244,0244,0243,83-
21 dic 202343,3843,3843,3843,3843,19-
20 dic 202344,8044,8044,8044,8044,61-
19 dic 202343,5043,5043,5043,5043,31-
18 dic 202343,7243,7243,7243,7243,53-
15 dic 202344,0844,0844,0844,0843,89-
14 dic 202344,6244,6244,6244,6244,43-
13 dic 202344,1644,1644,1644,1643,97-
12 dic 202344,0044,0044,0044,0043,81-
11 dic 202342,8842,8842,8842,8842,70-
08 dic 202341,4041,4041,4041,4041,22-
07 dic 202341,4241,4241,4241,4241,24-
06 dic 202341,6841,6841,6841,6841,50-
05 dic 202341,8441,8441,8441,8441,66-
04 dic 202342,8242,8242,8242,8242,64-
01 dic 202342,0242,0242,0242,0241,84-
30 nov 202341,3441,3441,3441,3441,16-
29 nov 202340,8040,8040,8040,8040,62-
28 nov 202344,1644,1644,1644,1643,97-
27 nov 202344,2644,2644,2644,2644,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...