Italia markets close in 2 minutes

Las Vegas Sands Corp (LCR.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,97-0,06 (-0,15%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202442,9742,9742,9742,9742,971
20 mag 202443,0343,0343,0343,0343,03-
17 mag 202442,7242,7242,7242,7242,72-
16 mag 202442,1342,1342,1342,1342,13-
15 mag 202442,6042,6042,6042,6042,60-
14 mag 202443,2943,2943,2943,2943,29-
13 mag 202443,0043,0043,0043,0043,00-
10 mag 202443,1743,1743,1743,1743,17-
09 mag 202443,2843,2843,2843,2843,28-
08 mag 202443,3743,3743,3743,3743,37-
07 mag 202443,5143,5143,5143,5143,51-
06 mag 202443,2043,2043,2043,2043,20-
06 mag 20240.2 Dividendo
03 mag 202443,4343,4343,4343,4343,23-
02 mag 202441,6041,6041,6041,6041,40-
30 apr 202442,5142,5142,5142,5142,32-
29 apr 202442,5742,5742,5742,5742,37-
26 apr 202442,4942,4942,4942,4942,29-
25 apr 202442,3042,3042,3042,3042,11-
24 apr 202442,9242,9242,9242,9242,72-
23 apr 202443,4743,4743,4743,4743,26-
22 apr 202442,4942,4942,4942,4942,29-
19 apr 202442,5642,5642,5642,5642,36-
18 apr 202445,5145,5145,5145,5145,31-
17 apr 202447,4747,4747,4747,4747,26-
16 apr 202447,0147,0147,0147,0146,79-
15 apr 202447,2547,2547,2547,2547,03-
12 apr 202448,0148,0148,0148,0147,78-
11 apr 202448,0448,0448,0448,0447,82-
10 apr 202448,1048,1048,1048,1047,88-
09 apr 202448,0448,0448,0448,0447,82-
08 apr 202448,7948,7948,7948,7948,57-
05 apr 202448,4448,4448,4448,4448,21-
04 apr 202449,5749,5749,5749,5749,34-
03 apr 202448,7848,7848,7848,7848,56-
02 apr 202449,3149,3149,3149,3149,09-
28 mar 202447,2047,2047,2047,2046,98-
27 mar 202446,7046,7046,7046,7046,48-
26 mar 202446,4046,4046,4046,4046,19-
25 mar 202445,9045,9045,9045,9045,69-
22 mar 202446,1646,1646,1646,1645,95-
21 mar 202446,0446,0446,0446,0445,83-
20 mar 202446,4046,4046,4046,4046,19-
19 mar 202446,2646,2646,2646,2646,05-
18 mar 202446,6046,6046,6046,6046,39-
15 mar 202447,7847,7847,7847,7847,56-
14 mar 202448,4248,4248,4248,4248,20-
13 mar 202448,1248,1248,1248,1247,90-
12 mar 202447,8647,8647,8647,8647,64-
11 mar 202446,8246,8246,8246,8246,60-
08 mar 202446,8046,8046,8046,8046,58-
07 mar 202446,1046,1046,1046,1045,89-
06 mar 202446,6646,6646,6646,6646,45-
05 mar 202446,4046,4046,4046,4046,19-
04 mar 202447,0247,0247,0247,0246,80-
01 mar 202450,3050,3050,3050,3050,07-
29 feb 202449,2249,2249,2249,2248,99-
28 feb 202449,0449,0449,0449,0448,81-
27 feb 202449,4249,4249,4249,4249,19-
26 feb 202450,3050,3050,3050,3050,07-
23 feb 202449,3649,3649,3649,3649,13-
22 feb 202449,2049,2049,2049,2048,97-
21 feb 202448,8248,8248,8248,8248,60-
20 feb 202450,6550,6550,6550,6550,42-
19 feb 202451,0551,0551,0551,0550,81-
16 feb 202450,8050,8050,8050,8050,57-
15 feb 202450,6550,6550,6550,6550,42-
14 feb 202450,0550,0550,0550,0549,82-
13 feb 202450,3050,3050,3050,3050,07-
12 feb 202449,4449,4449,4449,4449,21-
09 feb 202449,4849,4849,4849,4849,25-
08 feb 202449,0649,0649,0649,0648,83-
07 feb 202448,3249,2448,3249,2449,0155
06 feb 202447,3047,3047,3047,3047,08-
05 feb 202446,5446,5446,5446,5446,33-
05 feb 20240.2 Dividendo
02 feb 202446,5446,5446,5446,5446,13-
01 feb 202445,0845,0845,0845,0844,68-
31 gen 202445,5445,5445,5445,5445,14-
30 gen 202446,2846,2846,2846,2845,87-
29 gen 202445,8845,8845,8845,8845,47-
26 gen 202445,7845,7845,7845,7845,37-
25 gen 202446,8646,8646,8646,8646,44-
24 gen 202445,0845,0845,0845,0844,68-
23 gen 202443,7643,7643,7643,7643,37-
22 gen 202444,6044,6044,6044,6044,20-
19 gen 202445,2845,2845,2845,2844,88-
18 gen 202444,0244,0244,0244,0243,63-
17 gen 202444,7644,7644,7644,7644,36-
16 gen 202445,0645,0645,0645,0644,66-
15 gen 202445,0845,0845,0845,0844,68-
12 gen 202445,0845,0845,0845,0844,68-
11 gen 202444,7444,7444,7444,7444,34-
10 gen 202445,5045,5045,5045,5045,10-
09 gen 202447,0047,0047,0047,0046,58-
08 gen 202446,0846,0846,0846,0845,67-
05 gen 202445,7245,7245,7245,7245,31-
04 gen 202446,3046,3046,3046,3045,89-
03 gen 202446,5646,5646,5646,5646,15-
02 gen 202444,7244,7244,7244,7244,32-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...