Premium
Las Vegas Sands Corp (LVS)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 3.64678899083 | 43.6 | 47.63 | 43.6 | 4889093 | 45.37661419 | CS |
| 4 | 2.19 | 5.09302325581 | 43 | 47.63 | 41.15 | 5250084 | 43.77463215 | CS |
| 12 | -8.76 | -16.2372567192 | 53.95 | 54.3 | 41.15 | 5290401 | 45.92166547 | CS |
| 26 | 5.43 | 13.6569416499 | 39.76 | 56.605 | 38.74 | 5715004 | 48.0588158 | CS |
| 52 | -5.48 | -10.8150779554 | 50.67 | 56.605 | 36.62 | 5690004 | 46.03783494 | CS |
| 156 | 4.37 | 10.7055365017 | 40.82 | 65.58 | 28.875 | 5594808 | 45.71166984 | CS |
| 260 | -5.82 | -11.4095275436 | 51.01 | 66.765 | 28.875 | 6381097 | 46.35132743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 45.06 | -0.33 | -0.73 | 44.88 | 45.125 | 44.02 | 4715094 |
| 1741304400 | 45.39 | -0.66 | -1.43 | 45.69 | 46.38 | 45.15 | 4238593 |
| 1741218000 | 46.05 | 0.96 | 2.13 | 45.7 | 46.35 | 45.55 | 4867980 |
| 1741131600 | 45.09 | -0.34 | -0.75 | 45 | 45.66 | 44.365 | 3874075 |
| 1741045200 | 45.43 | 0.72 | 1.61 | 46.165 | 47.63 | 44.93 | 7525292 |
| 1740786000 | 44.71 | 0.97 | 2.22 | 43.6 | 45.06 | 43.6 | 3939527 |
| 1740699600 | 43.74 | 0.01 | 0.02 | 43.6 | 44.18 | 42.99 | 3048660 |
| 1740613200 | 43.73 | -0.63 | -1.42 | 45.1 | 45.1 | 43.36 | 3301231 |
| 1740526800 | 44.36 | -0.75 | -1.66 | 45.01 | 45.33 | 43.65 | 6885995 |
| 1740440400 | 45.11 | 1.09 | 2.48 | 43.83 | 45.395 | 43.62 | 5184388 |
| 1740181200 | 44.02 | -0.95 | -2.11 | 45.155 | 45.37 | 43.71 | 4163669 |
| 1740094800 | 44.97 | 0.93 | 2.11 | 44.09 | 44.99 | 44.02 | 4187845 |
| 1740008400 | 44.04 | 0.22 | 0.50 | 43.56 | 44.18 | 43.37 | 3973740 |
| 1739922000 | 43.82 | 0.45 | 1.04 | 43.69 | 44.36 | 43.36 | 5452015 |
| 1739576400 | 43.37 | 1.16 | 2.75 | 42.75 | 43.55 | 42.52 | 5917677 |
| 1739490000 | 42.21 | 0.32 | 0.76 | 42.82 | 43.05 | 41.94 | 5659588 |
| 1739403600 | 41.89 | 0.64 | 1.55 | 41.43 | 42.42 | 41.32 | 5980552 |
| 1739317200 | 41.25 | -0.42 | -1.01 | 41.38 | 41.87 | 41.15 | 5279828 |
| 1739230800 | 41.67 | -1.31 | -3.05 | 42.89 | 43.1 | 41.57 | 6421260 |
| 1738971600 | 42.98 | 0.66 | 1.56 | 43 | 44.1 | 42.77 | 9849672 |
| 1738885200 | 42.32 | -1.21 | -2.78 | 43.68 | 43.8 | 42.05 | 12312320 |
| 1738798800 | 43.53 | -1 | -2.25 | 44 | 44.17 | 43.02 | 8821327 |
| 1738712400 | 44.53 | -0.4 | -0.89 | 45.05 | 45.73 | 44.5 | 6375046 |
| 1738626000 | 44.93 | -0.9 | -1.96 | 44.48 | 45.37 | 44.21 | 6386578 |
| 1738366800 | 45.83 | -2.41 | -5.00 | 47.65 | 47.6528 | 45.29 | 9247832 |
| 1738280400 | 48.24 | 4.81 | 11.08 | 47.5 | 48.73 | 46.53 | 13341006 |
| 1738194000 | 43.43 | 0.2 | 0.46 | 43.31 | 44.15 | 43.26 | 9630947 |
| 1738107600 | 43.23 | -0.22 | -0.51 | 43.53 | 43.71 | 43.01 | 4272694 |
| 1738021200 | 43.45 | -0.05 | -0.11 | 43.09 | 44.1 | 43.09 | 4779283 |
| 1737762000 | 43.5 | -0.5 | -1.14 | 43.61 | 43.85 | 43.18 | 4819284 |
| 1737675600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1737589200 | 44 | -1.36 | -3.00 | 45 | 45.22 | 43.87 | 5261935 |
| 1737502800 | 45.36 | 0.96 | 2.16 | 44.98 | 45.74 | 44.97 | 6098190 |
| 1737157200 | 44.4 | 0.42 | 0.95 | 44.2 | 44.86 | 44.17 | 4402877 |
| 1737070800 | 43.98 | -0.22 | -0.50 | 44.35 | 44.68 | 43.78 | 4027011 |
| 1736984400 | 44.2 | -0.8 | -1.78 | 45.38 | 46.05 | 44.02 | 5657249 |
| 1736898000 | 45 | -1.87 | -3.99 | 45.94 | 46.365 | 44.33 | 6815474 |
| 1736811600 | 46.87 | -0.34 | -0.72 | 47.18 | 47.275 | 46.5 | 4953411 |
| 1736552400 | 47.21 | -1.94 | -3.95 | 48.67 | 48.82 | 47.02 | 4817537 |
| 1736379600 | 49.15 | -0.35 | -0.71 | 49.06 | 49.42 | 48.78 | 2583582 |
| 1736293200 | 49.5 | -1.43 | -2.81 | 50.9 | 51.43 | 49.2 | 4651646 |
| 1736206800 | 50.93 | 0.51 | 1.01 | 51.08 | 51.98 | 50.68 | 3504942 |
| 1735947600 | 50.42 | 0.52 | 1.04 | 51.46 | 51.51 | 49.55 | 3050720 |
| 1735861200 | 49.9 | -1.46 | -2.84 | 51.24 | 51.75 | 49.68 | 3160977 |
| 1735688400 | 51.36 | 0.66 | 1.30 | 50.91 | 51.52 | 50.85 | 1917060 |
| 1735602000 | 50.7 | -1.16 | -2.24 | 51.03 | 51.16 | 50.492 | 2426576 |
| 1735342800 | 51.86 | -0.11 | -0.21 | 51.61 | 51.89 | 51.33 | 1747757 |
| 1735256400 | 51.97 | 0.08 | 0.15 | 51.72 | 52.3 | 51.61 | 1660495 |
| 1735077840 | 51.89 | 0.23 | 0.45 | 51.64 | 52.09 | 51.39 | 966900 |
| 1734997200 | 51.66 | -0.59 | -1.13 | 52.1 | 52.265 | 51.2798 | 2301995 |
| 1734738000 | 52.25 | 0.97 | 1.89 | 51.29 | 52.37 | 51.035 | 8899476 |
| 1734651600 | 51.28 | 0.26 | 0.51 | 51.52 | 51.82 | 50.91 | 3788070 |
| 1734565200 | 51.02 | -2.62 | -4.88 | 53.64 | 53.9275 | 50.93 | 9479254 |
| 1734478800 | 53.64 | 1.15 | 2.19 | 52.5 | 53.77 | 52.037 | 5654630 |
| 1734392400 | 52.49 | -1.38 | -2.56 | 53.65 | 53.99 | 52.4 | 4687216 |
| 1734133200 | 53.87 | 0.07 | 0.13 | 53.95 | 54.3 | 53.43 | 3428766 |
| 1734046800 | 53.8 | -0.65 | -1.19 | 54.51 | 54.95 | 53.735 | 3585418 |
| 1733960400 | 54.45 | -0.43 | -0.78 | 55 | 55.07 | 54.06 | 4981603 |
| 1733874000 | 54.88 | -0.29 | -0.53 | 54.71 | 55.44 | 54.2 | 3457509 |
| 1733787600 | 55.17 | 1.18 | 2.19 | 55.5 | 56.605 | 55.05 | 5328579 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
