Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LVS.US
46.77+0.05(+0.11%)(czas lokalny: 08.05.2024 16:00)Las Vegas Sands Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 46.71 | 47.32 | 46.55 | 46.72 | 4 595 982 | 0 |
06.05.2024 | 47.20 | 47.55 | 46.79 | 47.02 | 4 100 832 | 0 |
03.05.2024 | 47.14 | 47.22 | 46.56 | 46.87 | 4 668 663 | 0 |
02.05.2024 | 45.33 | 46.93 | 45.04 | 46.65 | 8 349 012 | 0 |
01.05.2024 | 44.16 | 45.21 | 44.00 | 44.54 | 5 373 157 | 0 |
30.04.2024 | 45.26 | 45.52 | 44.33 | 44.36 | 6 240 723 | 0 |
29.04.2024 | 46.11 | 46.35 | 45.53 | 45.75 | 4 830 238 | 0 |
26.04.2024 | 45.44 | 46.00 | 45.10 | 45.45 | 4 872 715 | 0 |
25.04.2024 | 45.64 | 46.21 | 45.48 | 45.55 | 5 162 979 | 0 |
24.04.2024 | 46.00 | 46.22 | 45.05 | 45.84 | 7 355 205 | 0 |
23.04.2024 | 46.92 | 47.12 | 45.98 | 46.01 | 7 960 622 | 0 |
22.04.2024 | 46.08 | 47.32 | 45.98 | 46.56 | 7 869 627 | 0 |
19.04.2024 | 46.30 | 46.85 | 45.40 | 45.46 | 7 964 949 | 0 |
18.04.2024 | 48.09 | 48.21 | 45.44 | 45.88 | 21 474 232 | 0 |
17.04.2024 | 50.56 | 50.80 | 49.85 | 50.23 | 7 731 811 | 0 |
16.04.2024 | 49.77 | 50.77 | 49.51 | 50.51 | 4 466 533 | 0 |
15.04.2024 | 50.80 | 51.34 | 50.09 | 50.25 | 5 101 116 | 0 |
12.04.2024 | 51.09 | 51.24 | 50.16 | 50.43 | 2 881 142 | 0 |
11.04.2024 | 51.62 | 51.93 | 51.04 | 51.61 | 2 585 304 | 0 |
10.04.2024 | 51.93 | 52.23 | 51.56 | 51.86 | 2 345 173 | 0 |
09.04.2024 | 52.17 | 52.49 | 51.76 | 52.45 | 2 316 519 | 0 |
08.04.2024 | 53.59 | 53.65 | 52.26 | 52.44 | 2 753 470 | 0 |
05.04.2024 | 52.70 | 53.40 | 52.40 | 53.18 | 2 163 219 | 0 |
04.04.2024 | 54.29 | 54.54 | 52.48 | 52.59 | 3 380 863 | 0 |
03.04.2024 | 52.55 | 54.12 | 52.55 | 53.96 | 3 186 315 | 0 |
02.04.2024 | 52.96 | 53.00 | 52.22 | 52.91 | 2 195 823 | 0 |
01.04.2024 | 52.35 | 54.09 | 52.20 | 53.18 | 4 665 651 | 0 |
28.03.2024 | 51.87 | 51.70 | 51.70 | 51.70 | 4 729 328 | 0 |
27.03.2024 | 51.15 | 51.50 | 50.94 | 51.48 | 2 288 750 | 0 |
26.03.2024 | 51.15 | 51.41 | 50.66 | 50.85 | 2 675 065 | 0 |
25.03.2024 | 50.27 | 50.52 | 50.02 | 50.32 | 2 178 027 | 0 |
22.03.2024 | 50.11 | 50.40 | 49.79 | 50.10 | 2 663 626 | 0 |
21.03.2024 | 50.76 | 51.46 | 50.30 | 50.35 | 2 891 941 | 0 |
20.03.2024 | 50.51 | 50.95 | 50.16 | 50.57 | 3 702 118 | 0 |
19.03.2024 | 50.66 | 51.07 | 50.49 | 50.78 | 3 662 964 | 0 |
18.03.2024 | 51.04 | 51.21 | 50.44 | 50.61 | 4 089 263 | 0 |
15.03.2024 | 51.92 | 52.66 | 50.88 | 51.03 | 5 697 107 | 0 |
14.03.2024 | 53.08 | 53.52 | 51.64 | 52.36 | 4 322 147 | 0 |
13.03.2024 | 52.97 | 53.79 | 52.73 | 53.35 | 3 808 563 | 0 |
12.03.2024 | 52.77 | 53.34 | 52.60 | 52.95 | 2 965 045 | 0 |
11.03.2024 | 51.63 | 52.91 | 51.51 | 52.61 | 3 484 074 | 0 |
08.03.2024 | 51.40 | 51.90 | 51.34 | 51.51 | 3 166 434 | 0 |
07.03.2024 | 50.64 | 51.59 | 50.59 | 51.49 | 3 120 903 | 0 |
06.03.2024 | 51.44 | 51.49 | 50.44 | 50.58 | 3 353 139 | 0 |
05.03.2024 | 50.40 | 51.50 | 49.98 | 50.91 | 4 204 030 | 0 |
04.03.2024 | 51.07 | 51.33 | 50.05 | 50.70 | 4 285 634 | 0 |
01.03.2024 | 53.40 | 53.48 | 50.71 | 51.28 | 10 343 755 | 0 |
29.02.2024 | 53.74 | 54.79 | 53.43 | 54.52 | 5 957 351 | 0 |
28.02.2024 | 52.95 | 53.91 | 52.80 | 53.62 | 3 621 461 | 0 |
27.02.2024 | 54.26 | 54.31 | 53.13 | 53.40 | 3 462 809 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus