Italia markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,62+0,45 (+1,32%)
Alla chiusura: 04:00PM EDT
34,70 +0,08 (+0,23%)
Dopo ore: 04:44PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202234,2834,8534,2234,6234,625.245.955
26 mag 202232,3434,4932,1234,1734,174.464.800
25 mag 202230,7232,3430,7232,0732,075.293.400
24 mag 202232,5632,7030,5830,9830,985.861.500
23 mag 202233,8433,8432,5732,9932,995.087.000
20 mag 202233,8234,0832,4233,4633,466.278.500
19 mag 202233,2734,3433,1033,2633,266.185.500
18 mag 202234,1634,6333,1233,8233,825.077.000
17 mag 202234,5034,9533,9534,6934,696.604.400
16 mag 202233,9235,2333,2833,3733,377.313.900
13 mag 202231,6134,8831,5534,6834,6813.372.900
12 mag 202229,8030,6928,8830,1430,1410.220.000
11 mag 202231,3532,4030,1930,3330,338.767.900
10 mag 202232,8233,1230,6631,2031,209.230.000
09 mag 202233,3033,9431,6431,8631,867.958.200
06 mag 202235,3335,4533,7334,2934,298.158.000
05 mag 202236,3936,5834,9735,5535,555.720.400
04 mag 202236,7237,1835,3137,0637,066.527.200
03 mag 202236,8737,4535,8936,4336,435.822.900
02 mag 202235,5436,9634,9436,6936,697.906.200
29 apr 202236,3137,5135,3735,4335,436.082.700
28 apr 202234,4636,1633,5135,6835,687.657.600
27 apr 202234,7535,8834,0834,8434,845.688.600
26 apr 202236,0136,0134,2734,7534,756.022.000
25 apr 202235,4136,3934,9236,2936,295.652.200
22 apr 202237,9638,1036,3536,4036,409.637.200
21 apr 202238,9739,5537,1237,2137,215.714.700
20 apr 202238,3439,2738,2138,5138,515.318.000
19 apr 202236,9938,7136,9538,2438,246.994.100
18 apr 202236,6936,9536,2136,6536,655.100.200
14 apr 202236,3537,2936,1836,9636,965.586.800
13 apr 202235,4236,6035,3136,2536,254.567.700
12 apr 202235,5136,1734,8535,0335,034.185.000
11 apr 202235,1036,3934,7735,0435,044.722.500
08 apr 202235,8236,3335,2335,9535,953.919.200
07 apr 202236,7736,9035,1236,1136,115.541.100
06 apr 202237,2337,3836,1237,0037,007.720.600
05 apr 202239,8040,0037,6237,8337,836.640.700
04 apr 202239,6140,3739,0439,9339,934.450.300
01 apr 202239,5040,2839,1139,5239,524.559.700
31 mar 202239,2439,7838,8638,8738,874.850.700
30 mar 202239,5940,5039,2539,6539,653.779.600
29 mar 202239,6740,6039,4140,0040,005.317.100
28 mar 202239,0439,3238,0838,8938,894.130.700
25 mar 202239,7539,8038,9339,2039,204.426.400
24 mar 202238,7339,7738,2739,7339,736.852.300
23 mar 202238,6039,1238,0638,1738,174.706.100
22 mar 202238,5239,7138,5239,0239,024.938.000
21 mar 202238,5439,1538,0138,6938,695.661.200
18 mar 202236,9739,3036,7738,9638,9610.334.900
17 mar 202235,9637,4435,5337,3737,379.785.900
16 mar 202234,5036,5534,4336,5436,5413.820.800
15 mar 202231,7233,3131,2632,6632,6610.523.400
14 mar 202235,1635,3431,7532,0932,0917.873.100
11 mar 202238,9139,1836,4136,4236,427.488.800
10 mar 202237,8939,0037,6838,6038,605.876.400
09 mar 202238,7839,6238,5038,7738,777.507.100
08 mar 202236,3438,3035,2337,0037,008.893.700
07 mar 202240,8240,8235,8836,1036,1014.629.900
04 mar 202241,6342,1040,2340,8040,808.204.200
03 mar 202243,9043,9242,1842,3742,377.160.700
02 mar 202242,4144,8742,2644,4044,4014.976.200
01 mar 202242,4843,0740,0640,3040,3010.125.400
28 feb 202243,4643,6242,3742,8642,868.260.000
25 feb 202243,9844,5843,0044,5244,527.213.700
24 feb 202242,9743,8742,0543,5843,5811.837.500
23 feb 202246,0846,4845,0245,1545,156.190.400
22 feb 202246,6746,6744,4845,4245,428.732.000
18 feb 202246,8147,7346,3647,1247,126.884.300
17 feb 202247,0047,8346,7247,0647,066.470.200
16 feb 202247,2148,2746,8647,6147,616.073.900
15 feb 202247,2247,9846,9547,7647,768.576.400
14 feb 202245,2247,5545,1546,2146,219.440.600
11 feb 202246,6747,3244,8645,1645,167.252.800
10 feb 202246,0547,3745,9146,6546,656.549.600
09 feb 202245,9346,9145,7346,7146,716.379.000
08 feb 202245,7946,4744,9945,7545,758.268.100
07 feb 202244,4245,9544,2845,5045,508.361.700
04 feb 202243,6544,5343,2844,2044,205.479.000
03 feb 202244,0945,2543,8543,9143,915.268.500
02 feb 202244,6045,7044,2944,7544,7510.342.500
01 feb 202243,8444,9743,8244,6544,655.808.100
31 gen 202242,7743,9142,3643,8043,806.136.000
28 gen 202242,3343,1741,8243,1143,117.040.500
27 gen 202244,2244,2941,8042,0842,089.585.800
26 gen 202245,2645,4943,8144,1244,129.186.000
25 gen 202244,0045,3743,0244,8744,879.875.100
24 gen 202242,8044,9941,9144,8944,8916.501.700
21 gen 202243,6644,9742,9043,7543,7514.375.300
20 gen 202244,1645,0243,5043,6143,619.836.100
19 gen 202243,9744,8643,2643,9243,9214.169.700
18 gen 202242,5844,2841,8643,1043,1020.203.100
14 gen 202242,1343,7241,5142,9942,9949.781.100
13 gen 202238,9439,4937,5937,6637,667.045.000
12 gen 202239,2539,5038,3538,9538,956.935.400
11 gen 202237,6239,4237,2638,8538,8517.029.400
10 gen 202237,0137,5235,3836,4336,439.357.000
07 gen 202237,8738,6137,8037,9037,905.827.700
06 gen 202237,3438,3336,8437,8337,835.588.000
05 gen 202238,4938,8636,8836,9736,978.088.700
*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...