Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mag 2022 | 34,28 | 34,85 | 34,22 | 34,62 | 34,62 | 5.245.955 |
| 26 mag 2022 | 32,34 | 34,49 | 32,12 | 34,17 | 34,17 | 4.464.800 |
| 25 mag 2022 | 30,72 | 32,34 | 30,72 | 32,07 | 32,07 | 5.293.400 |
| 24 mag 2022 | 32,56 | 32,70 | 30,58 | 30,98 | 30,98 | 5.861.500 |
| 23 mag 2022 | 33,84 | 33,84 | 32,57 | 32,99 | 32,99 | 5.087.000 |
| 20 mag 2022 | 33,82 | 34,08 | 32,42 | 33,46 | 33,46 | 6.278.500 |
| 19 mag 2022 | 33,27 | 34,34 | 33,10 | 33,26 | 33,26 | 6.185.500 |
| 18 mag 2022 | 34,16 | 34,63 | 33,12 | 33,82 | 33,82 | 5.077.000 |
| 17 mag 2022 | 34,50 | 34,95 | 33,95 | 34,69 | 34,69 | 6.604.400 |
| 16 mag 2022 | 33,92 | 35,23 | 33,28 | 33,37 | 33,37 | 7.313.900 |
| 13 mag 2022 | 31,61 | 34,88 | 31,55 | 34,68 | 34,68 | 13.372.900 |
| 12 mag 2022 | 29,80 | 30,69 | 28,88 | 30,14 | 30,14 | 10.220.000 |
| 11 mag 2022 | 31,35 | 32,40 | 30,19 | 30,33 | 30,33 | 8.767.900 |
| 10 mag 2022 | 32,82 | 33,12 | 30,66 | 31,20 | 31,20 | 9.230.000 |
| 09 mag 2022 | 33,30 | 33,94 | 31,64 | 31,86 | 31,86 | 7.958.200 |
| 06 mag 2022 | 35,33 | 35,45 | 33,73 | 34,29 | 34,29 | 8.158.000 |
| 05 mag 2022 | 36,39 | 36,58 | 34,97 | 35,55 | 35,55 | 5.720.400 |
| 04 mag 2022 | 36,72 | 37,18 | 35,31 | 37,06 | 37,06 | 6.527.200 |
| 03 mag 2022 | 36,87 | 37,45 | 35,89 | 36,43 | 36,43 | 5.822.900 |
| 02 mag 2022 | 35,54 | 36,96 | 34,94 | 36,69 | 36,69 | 7.906.200 |
| 29 apr 2022 | 36,31 | 37,51 | 35,37 | 35,43 | 35,43 | 6.082.700 |
| 28 apr 2022 | 34,46 | 36,16 | 33,51 | 35,68 | 35,68 | 7.657.600 |
| 27 apr 2022 | 34,75 | 35,88 | 34,08 | 34,84 | 34,84 | 5.688.600 |
| 26 apr 2022 | 36,01 | 36,01 | 34,27 | 34,75 | 34,75 | 6.022.000 |
| 25 apr 2022 | 35,41 | 36,39 | 34,92 | 36,29 | 36,29 | 5.652.200 |
| 22 apr 2022 | 37,96 | 38,10 | 36,35 | 36,40 | 36,40 | 9.637.200 |
| 21 apr 2022 | 38,97 | 39,55 | 37,12 | 37,21 | 37,21 | 5.714.700 |
| 20 apr 2022 | 38,34 | 39,27 | 38,21 | 38,51 | 38,51 | 5.318.000 |
| 19 apr 2022 | 36,99 | 38,71 | 36,95 | 38,24 | 38,24 | 6.994.100 |
| 18 apr 2022 | 36,69 | 36,95 | 36,21 | 36,65 | 36,65 | 5.100.200 |
| 14 apr 2022 | 36,35 | 37,29 | 36,18 | 36,96 | 36,96 | 5.586.800 |
| 13 apr 2022 | 35,42 | 36,60 | 35,31 | 36,25 | 36,25 | 4.567.700 |
| 12 apr 2022 | 35,51 | 36,17 | 34,85 | 35,03 | 35,03 | 4.185.000 |
| 11 apr 2022 | 35,10 | 36,39 | 34,77 | 35,04 | 35,04 | 4.722.500 |
| 08 apr 2022 | 35,82 | 36,33 | 35,23 | 35,95 | 35,95 | 3.919.200 |
| 07 apr 2022 | 36,77 | 36,90 | 35,12 | 36,11 | 36,11 | 5.541.100 |
| 06 apr 2022 | 37,23 | 37,38 | 36,12 | 37,00 | 37,00 | 7.720.600 |
| 05 apr 2022 | 39,80 | 40,00 | 37,62 | 37,83 | 37,83 | 6.640.700 |
| 04 apr 2022 | 39,61 | 40,37 | 39,04 | 39,93 | 39,93 | 4.450.300 |
| 01 apr 2022 | 39,50 | 40,28 | 39,11 | 39,52 | 39,52 | 4.559.700 |
| 31 mar 2022 | 39,24 | 39,78 | 38,86 | 38,87 | 38,87 | 4.850.700 |
| 30 mar 2022 | 39,59 | 40,50 | 39,25 | 39,65 | 39,65 | 3.779.600 |
| 29 mar 2022 | 39,67 | 40,60 | 39,41 | 40,00 | 40,00 | 5.317.100 |
| 28 mar 2022 | 39,04 | 39,32 | 38,08 | 38,89 | 38,89 | 4.130.700 |
| 25 mar 2022 | 39,75 | 39,80 | 38,93 | 39,20 | 39,20 | 4.426.400 |
| 24 mar 2022 | 38,73 | 39,77 | 38,27 | 39,73 | 39,73 | 6.852.300 |
| 23 mar 2022 | 38,60 | 39,12 | 38,06 | 38,17 | 38,17 | 4.706.100 |
| 22 mar 2022 | 38,52 | 39,71 | 38,52 | 39,02 | 39,02 | 4.938.000 |
| 21 mar 2022 | 38,54 | 39,15 | 38,01 | 38,69 | 38,69 | 5.661.200 |
| 18 mar 2022 | 36,97 | 39,30 | 36,77 | 38,96 | 38,96 | 10.334.900 |
| 17 mar 2022 | 35,96 | 37,44 | 35,53 | 37,37 | 37,37 | 9.785.900 |
| 16 mar 2022 | 34,50 | 36,55 | 34,43 | 36,54 | 36,54 | 13.820.800 |
| 15 mar 2022 | 31,72 | 33,31 | 31,26 | 32,66 | 32,66 | 10.523.400 |
| 14 mar 2022 | 35,16 | 35,34 | 31,75 | 32,09 | 32,09 | 17.873.100 |
| 11 mar 2022 | 38,91 | 39,18 | 36,41 | 36,42 | 36,42 | 7.488.800 |
| 10 mar 2022 | 37,89 | 39,00 | 37,68 | 38,60 | 38,60 | 5.876.400 |
| 09 mar 2022 | 38,78 | 39,62 | 38,50 | 38,77 | 38,77 | 7.507.100 |
| 08 mar 2022 | 36,34 | 38,30 | 35,23 | 37,00 | 37,00 | 8.893.700 |
| 07 mar 2022 | 40,82 | 40,82 | 35,88 | 36,10 | 36,10 | 14.629.900 |
| 04 mar 2022 | 41,63 | 42,10 | 40,23 | 40,80 | 40,80 | 8.204.200 |
| 03 mar 2022 | 43,90 | 43,92 | 42,18 | 42,37 | 42,37 | 7.160.700 |
| 02 mar 2022 | 42,41 | 44,87 | 42,26 | 44,40 | 44,40 | 14.976.200 |
| 01 mar 2022 | 42,48 | 43,07 | 40,06 | 40,30 | 40,30 | 10.125.400 |
| 28 feb 2022 | 43,46 | 43,62 | 42,37 | 42,86 | 42,86 | 8.260.000 |
| 25 feb 2022 | 43,98 | 44,58 | 43,00 | 44,52 | 44,52 | 7.213.700 |
| 24 feb 2022 | 42,97 | 43,87 | 42,05 | 43,58 | 43,58 | 11.837.500 |
| 23 feb 2022 | 46,08 | 46,48 | 45,02 | 45,15 | 45,15 | 6.190.400 |
| 22 feb 2022 | 46,67 | 46,67 | 44,48 | 45,42 | 45,42 | 8.732.000 |
| 18 feb 2022 | 46,81 | 47,73 | 46,36 | 47,12 | 47,12 | 6.884.300 |
| 17 feb 2022 | 47,00 | 47,83 | 46,72 | 47,06 | 47,06 | 6.470.200 |
| 16 feb 2022 | 47,21 | 48,27 | 46,86 | 47,61 | 47,61 | 6.073.900 |
| 15 feb 2022 | 47,22 | 47,98 | 46,95 | 47,76 | 47,76 | 8.576.400 |
| 14 feb 2022 | 45,22 | 47,55 | 45,15 | 46,21 | 46,21 | 9.440.600 |
| 11 feb 2022 | 46,67 | 47,32 | 44,86 | 45,16 | 45,16 | 7.252.800 |
| 10 feb 2022 | 46,05 | 47,37 | 45,91 | 46,65 | 46,65 | 6.549.600 |
| 09 feb 2022 | 45,93 | 46,91 | 45,73 | 46,71 | 46,71 | 6.379.000 |
| 08 feb 2022 | 45,79 | 46,47 | 44,99 | 45,75 | 45,75 | 8.268.100 |
| 07 feb 2022 | 44,42 | 45,95 | 44,28 | 45,50 | 45,50 | 8.361.700 |
| 04 feb 2022 | 43,65 | 44,53 | 43,28 | 44,20 | 44,20 | 5.479.000 |
| 03 feb 2022 | 44,09 | 45,25 | 43,85 | 43,91 | 43,91 | 5.268.500 |
| 02 feb 2022 | 44,60 | 45,70 | 44,29 | 44,75 | 44,75 | 10.342.500 |
| 01 feb 2022 | 43,84 | 44,97 | 43,82 | 44,65 | 44,65 | 5.808.100 |
| 31 gen 2022 | 42,77 | 43,91 | 42,36 | 43,80 | 43,80 | 6.136.000 |
| 28 gen 2022 | 42,33 | 43,17 | 41,82 | 43,11 | 43,11 | 7.040.500 |
| 27 gen 2022 | 44,22 | 44,29 | 41,80 | 42,08 | 42,08 | 9.585.800 |
| 26 gen 2022 | 45,26 | 45,49 | 43,81 | 44,12 | 44,12 | 9.186.000 |
| 25 gen 2022 | 44,00 | 45,37 | 43,02 | 44,87 | 44,87 | 9.875.100 |
| 24 gen 2022 | 42,80 | 44,99 | 41,91 | 44,89 | 44,89 | 16.501.700 |
| 21 gen 2022 | 43,66 | 44,97 | 42,90 | 43,75 | 43,75 | 14.375.300 |
| 20 gen 2022 | 44,16 | 45,02 | 43,50 | 43,61 | 43,61 | 9.836.100 |
| 19 gen 2022 | 43,97 | 44,86 | 43,26 | 43,92 | 43,92 | 14.169.700 |
| 18 gen 2022 | 42,58 | 44,28 | 41,86 | 43,10 | 43,10 | 20.203.100 |
| 14 gen 2022 | 42,13 | 43,72 | 41,51 | 42,99 | 42,99 | 49.781.100 |
| 13 gen 2022 | 38,94 | 39,49 | 37,59 | 37,66 | 37,66 | 7.045.000 |
| 12 gen 2022 | 39,25 | 39,50 | 38,35 | 38,95 | 38,95 | 6.935.400 |
| 11 gen 2022 | 37,62 | 39,42 | 37,26 | 38,85 | 38,85 | 17.029.400 |
| 10 gen 2022 | 37,01 | 37,52 | 35,38 | 36,43 | 36,43 | 9.357.000 |
| 07 gen 2022 | 37,87 | 38,61 | 37,80 | 37,90 | 37,90 | 5.827.700 |
| 06 gen 2022 | 37,34 | 38,33 | 36,84 | 37,83 | 37,83 | 5.588.000 |
| 05 gen 2022 | 38,49 | 38,86 | 36,88 | 36,97 | 36,97 | 8.088.700 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
