Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LVS.US
48.48+3.66(+8.15%)(czas lokalny: 26.09.2024 15:59)Las Vegas Sands Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 48.25 | 48.74 | 47.12 | 48.48 | 14 291 601 | 0 |
25.09.2024 | 43.79 | 44.94 | 43.48 | 44.82 | 6 531 436 | 0 |
24.09.2024 | 44.38 | 45.38 | 44.05 | 44.48 | 8 756 147 | 0 |
23.09.2024 | 42.03 | 42.84 | 41.86 | 42.13 | 5 655 149 | 0 |
20.09.2024 | 42.19 | 42.21 | 41.59 | 41.98 | 7 983 500 | 0 |
19.09.2024 | 41.80 | 42.67 | 41.71 | 42.12 | 4 453 576 | 0 |
18.09.2024 | 41.53 | 41.53 | 40.76 | 40.85 | 2 485 197 | 0 |
17.09.2024 | 40.55 | 41.60 | 40.50 | 41.38 | 3 384 311 | 0 |
16.09.2024 | 40.20 | 40.53 | 39.97 | 40.27 | 2 997 134 | 0 |
13.09.2024 | 39.39 | 40.35 | 39.26 | 40.02 | 6 328 000 | 0 |
12.09.2024 | 39.36 | 39.59 | 38.76 | 39.30 | 3 550 158 | 0 |
11.09.2024 | 39.27 | 39.38 | 38.74 | 39.33 | 3 958 859 | 0 |
10.09.2024 | 40.02 | 40.02 | 38.91 | 39.27 | 4 531 547 | 0 |
09.09.2024 | 39.83 | 40.13 | 39.00 | 40.01 | 6 205 676 | 0 |
06.09.2024 | 39.98 | 40.15 | 39.55 | 39.70 | 6 282 600 | 0 |
05.09.2024 | 40.00 | 40.09 | 39.28 | 39.98 | 4 175 516 | 0 |
04.09.2024 | 38.63 | 40.01 | 38.63 | 39.86 | 4 946 419 | 0 |
03.09.2024 | 38.93 | 39.43 | 38.56 | 38.70 | 6 574 167 | 0 |
30.08.2024 | 39.01 | 39.10 | 38.43 | 38.99 | 12 254 200 | 0 |
29.08.2024 | 39.18 | 39.51 | 38.55 | 38.64 | 7 656 300 | 0 |
28.08.2024 | 39.71 | 39.74 | 38.56 | 39.01 | 6 236 300 | 0 |
27.08.2024 | 40.54 | 40.71 | 39.88 | 39.94 | 6 217 900 | 0 |
26.08.2024 | 40.82 | 40.89 | 40.38 | 40.55 | 4 605 800 | 0 |
23.08.2024 | 40.44 | 40.73 | 40.06 | 40.60 | 5 143 700 | 0 |
22.08.2024 | 41.42 | 41.46 | 40.99 | 41.07 | 2 999 200 | 0 |
21.08.2024 | 41.20 | 41.51 | 41.04 | 41.29 | 4 170 900 | 0 |
20.08.2024 | 40.69 | 41.01 | 40.43 | 40.97 | 4 987 500 | 0 |
19.08.2024 | 40.37 | 41.16 | 40.37 | 40.85 | 3 429 600 | 0 |
16.08.2024 | 40.05 | 40.78 | 39.99 | 40.37 | 6 004 000 | 0 |
15.08.2024 | 39.81 | 40.41 | 39.61 | 40.13 | 9 741 800 | 0 |
14.08.2024 | 39.43 | 39.56 | 38.63 | 39.50 | 8 528 500 | 0 |
13.08.2024 | 38.52 | 39.62 | 38.51 | 39.38 | 6 378 600 | 0 |
12.08.2024 | 38.48 | 38.91 | 38.06 | 38.44 | 6 637 300 | 0 |
09.08.2024 | 39.75 | 39.84 | 37.87 | 38.57 | 6 366 500 | 0 |
08.08.2024 | 38.78 | 40.23 | 38.78 | 39.82 | 6 179 400 | 0 |
07.08.2024 | 38.83 | 39.03 | 38.20 | 38.48 | 6 580 200 | 0 |
06.08.2024 | 37.86 | 38.78 | 37.67 | 38.50 | 6 823 100 | 0 |
05.08.2024 | 36.65 | 37.99 | 36.62 | 37.86 | 7 218 200 | 0 |
02.08.2024 | 38.01 | 38.26 | 37.29 | 38.06 | 5 808 300 | 0 |
01.08.2024 | 39.67 | 39.70 | 38.32 | 38.47 | 6 021 700 | 0 |
31.07.2024 | 39.81 | 40.38 | 39.65 | 39.67 | 10 040 700 | 0 |
30.07.2024 | 39.41 | 40.26 | 39.35 | 39.47 | 6 402 300 | 0 |
29.07.2024 | 39.09 | 39.92 | 38.83 | 39.55 | 7 334 000 | 0 |
26.07.2024 | 39.72 | 39.78 | 38.92 | 39.18 | 6 490 800 | 0 |
25.07.2024 | 39.62 | 40.96 | 39.25 | 39.34 | 10 539 000 | 0 |
24.07.2024 | 41.09 | 41.24 | 40.17 | 40.32 | 6 684 200 | 0 |
23.07.2024 | 41.25 | 41.34 | 40.63 | 41.13 | 5 414 300 | 0 |
22.07.2024 | 41.18 | 41.65 | 41.11 | 41.41 | 4 320 100 | 0 |
19.07.2024 | 41.13 | 41.28 | 40.51 | 41.07 | 4 169 000 | 0 |
18.07.2024 | 42.12 | 42.36 | 40.93 | 41.10 | 6 048 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus