Mercados españoles cerrados

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,45-0,10 (-0,22%)
Al cierre: 04:00PM EDT
45,49 +0,04 (+0,09%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202445,4446,0045,1045,4545,454.872.800
25 abr 202445,5046,2145,4945,5545,555.172.700
24 abr 202446,0046,1645,0545,8445,847.358.100
23 abr 202446,9247,0945,9846,0146,017.965.400
22 abr 202445,9847,3245,9846,5646,567.882.200
19 abr 202446,3046,8545,4045,4645,467.964.900
18 abr 202448,0948,2145,4445,8845,8821.519.900
17 abr 202450,5650,8049,8550,2350,239.102.500
16 abr 202449,7750,7749,5150,5150,514.493.000
15 abr 202450,8051,3550,0950,2550,255.165.900
12 abr 202451,0951,2450,1650,4350,432.881.400
11 abr 202451,6251,9351,0451,6151,612.586.800
10 abr 202451,9352,2351,5651,8651,862.345.500
09 abr 202452,1752,4951,7652,4552,452.316.500
08 abr 202453,5953,6552,2652,4452,442.754.200
05 abr 202452,7053,4052,4053,1853,182.163.500
04 abr 202454,2954,5452,4852,5952,593.386.500
03 abr 202452,5554,1352,5553,9653,963.187.400
02 abr 202452,9653,0052,2252,9152,912.197.400
01 abr 202452,3554,0952,2053,1853,184.667.300
28 mar 202451,8752,2051,5451,7051,704.729.100
27 mar 202451,1551,5050,9451,4851,482.288.800
26 mar 202451,1551,4250,6750,8550,852.686.400
25 mar 202450,2750,5250,0250,3250,322.186.600
22 mar 202450,1150,4049,7950,1050,102.684.600
21 mar 202450,7651,4650,3150,3550,352.892.700
20 mar 202450,5150,9550,1650,5750,573.702.300
19 mar 202450,6651,0750,4950,7850,783.668.800
18 mar 202450,8551,2150,4450,6150,614.174.500
15 mar 202452,1452,6650,8951,0351,035.717.700
14 mar 202453,0853,5251,6452,3652,364.323.700
13 mar 202452,9753,7952,7353,3553,353.831.400
12 mar 202452,7753,3552,6052,9552,952.965.500
11 mar 202451,6352,9251,5152,6152,613.509.400
08 mar 202451,4051,9051,3551,5151,513.166.500
07 mar 202450,6751,6050,6051,4951,493.426.800
06 mar 202451,4451,4950,4450,5850,583.376.900
05 mar 202450,2851,5049,9850,9150,914.231.200
04 mar 202451,3351,3350,0550,7050,704.399.000
01 mar 202453,4053,4850,7151,2851,2810.344.900
29 feb 202453,7454,7953,4354,5254,525.979.500
28 feb 202452,9553,9152,8053,6253,623.621.800
27 feb 202454,2654,3153,1353,4053,403.463.000
26 feb 202454,7554,9153,8253,9353,933.007.100
23 feb 202453,7955,0153,7154,7554,753.320.600
22 feb 202454,3154,3853,5653,6553,652.515.400
21 feb 202452,9353,7152,6353,4953,494.060.900
20 feb 202455,0055,0552,6253,0653,065.232.700
16 feb 202454,9055,6654,6855,2555,254.400.100
15 feb 202454,4855,1454,3454,9754,973.753.000
14 feb 202454,0554,7954,0054,4854,484.446.300
13 feb 202453,6254,3453,2553,8653,864.480.500
12 feb 202453,4454,4953,4454,4654,464.271.600
09 feb 202453,7953,8653,0953,6253,623.364.700
08 feb 202453,5054,3053,3053,6153,616.141.100
07 feb 202452,4053,3952,2752,7552,756.731.500
06 feb 202451,4452,3751,2352,1752,175.013.900
05 feb 202449,9951,3949,8251,1151,115.924.200
05 feb 20240.2 Dividendo
02 feb 202450,3950,7949,8550,4850,283.881.700
01 feb 202449,9451,2249,8550,8550,655.728.100
31 ene 202449,3649,8248,9148,9248,733.618.200
30 ene 202449,8649,9549,3649,5149,314.928.900
29 ene 202449,8850,6449,4150,4050,204.098.300
26 ene 202450,2250,2849,3050,0349,834.810.600
25 ene 202451,5551,5549,1350,1549,959.263.900
24 ene 202450,0050,6049,6249,6449,449.465.400
23 ene 202448,5149,1048,5049,0248,835.392.000
22 ene 202448,6748,8647,6547,9347,747.206.400
19 ene 202449,4149,4348,4348,8548,667.616.800
18 ene 202448,6149,6948,5249,5249,324.219.100
17 ene 202448,4248,4247,5448,2348,045.631.600
16 ene 202449,0049,3048,7549,0448,853.708.200
12 ene 202449,8450,2349,4449,6149,413.741.300
11 ene 202449,3649,9248,5049,7549,554.625.700
10 ene 202449,8850,1249,1349,2949,093.414.200
09 ene 202451,0851,2749,8750,0149,814.407.200
08 ene 202450,3851,8150,2151,7851,573.889.500
05 ene 202450,2851,1249,9450,8150,612.946.100
04 ene 202450,5250,7749,9850,2550,053.755.300
03 ene 202450,6951,2950,2750,6750,475.108.100
02 ene 202448,9151,4448,8851,3351,137.502.600
29 dic 202349,0049,4148,9749,2149,023.236.400
28 dic 202348,5849,4748,5849,0948,904.073.500
27 dic 202349,2549,2547,9548,5448,353.241.000
26 dic 202349,0049,3348,9049,0448,852.915.700
22 dic 202348,7548,9848,3048,9248,733.728.300
21 dic 202348,2948,8047,9148,7948,603.396.100
20 dic 202349,1149,2147,5347,5547,364.392.300
19 dic 202348,0749,2847,8749,2649,067.217.800
18 dic 202347,8848,2847,6247,7347,543.858.600
15 dic 202348,6848,8647,6247,8747,687.225.900
14 dic 202349,0049,3748,3048,6148,427.178.200
13 dic 202347,7348,8547,2648,6348,446.341.000
12 dic 202347,7547,9947,3047,8347,645.661.400
11 dic 202346,4047,6646,3947,6147,426.047.300
08 dic 202344,8146,5044,6046,3946,215.992.100
07 dic 202344,9245,2444,6644,8544,674.024.200
06 dic 202345,1545,5844,7844,8344,655.479.300
05 dic 202345,2645,4644,6844,8744,695.158.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...