Premium
Las Vegas Sands Corp (LVS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.125 | -4.11861614498 | 51.595 | 52.06 | 48.88 | 6613131 | 50.14675007 | CS |
| 4 | -1.96 | -3.81100524985 | 51.43 | 54.11 | 48.88 | 5749128 | 51.35139128 | CS |
| 12 | 8.05 | 19.4350555287 | 41.42 | 54.11 | 38.43 | 6566213 | 47.16723901 | CS |
| 26 | 2.59 | 5.5247440273 | 46.88 | 54.11 | 36.65 | 6500115 | 44.71651118 | CS |
| 52 | 1 | 2.06313183412 | 48.47 | 55.655 | 36.65 | 5810335 | 46.62283886 | CS |
| 156 | 9.53 | 23.8607911868 | 39.94 | 65.58 | 28.875 | 6021522 | 44.78810503 | CS |
| 260 | -12.72 | -20.4534491076 | 62.19 | 74.29 | 28.875 | 6332384 | 47.06722092 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 49.53 | 0.27 | 0.55 | 49.05 | 49.58 | 49.01 | 5434914 |
| 1731454800 | 49.26 | -1.38 | -2.73 | 50.22 | 50.335 | 48.88 | 9377932 |
| 1731368400 | 50.64 | 0.26 | 0.52 | 50.86 | 51.05 | 50.215 | 3637994 |
| 1731109200 | 50.38 | -1.08 | -2.10 | 50.14 | 50.75 | 49.485 | 8629149 |
| 1731022800 | 51.46 | 0.76 | 1.50 | 51.595 | 52.06 | 51.345 | 5985667 |
| 1730936400 | 50.7 | 0.36 | 0.72 | 50.23 | 50.795 | 49.37 | 6189496 |
| 1730850000 | 50.34 | -1.03 | -2.01 | 51.02 | 51.11 | 49.945 | 7285331 |
| 1730763600 | 51.37 | -0.36 | -0.70 | 51.75 | 51.89 | 51.155 | 7065835 |
| 1730500800 | 51.73 | -0.12 | -0.23 | 52.4 | 53.17 | 51.7 | 4818311 |
| 1730414400 | 51.85 | -1.08 | -2.04 | 52.72 | 52.77 | 51.83 | 6280376 |
| 1730328000 | 52.93 | -0.46 | -0.86 | 52.815 | 53.31 | 52.76 | 5751085 |
| 1730241600 | 53.39 | -0.23 | -0.43 | 54.01 | 54.05 | 53.38 | 5508462 |
| 1730155200 | 53.62 | 0.86 | 1.63 | 53.15 | 53.91 | 53.01 | 3978351 |
| 1729896000 | 52.76 | 0.29 | 0.55 | 52.63 | 54.11 | 52.63 | 7168688 |
| 1729809600 | 52.47 | 1.43 | 2.80 | 52.695 | 53.4 | 51.3 | 7726134 |
| 1729723200 | 51.04 | -0.71 | -1.37 | 51.13 | 51.49 | 50.8145 | 4457079 |
| 1729636800 | 51.75 | 0.58 | 1.13 | 51.3901 | 51.98 | 50.97 | 4650624 |
| 1729550400 | 51.17 | -0.38 | -0.74 | 51.33 | 51.385 | 50.669 | 3430186 |
| 1729291200 | 51.55 | 0.75 | 1.48 | 51.5 | 51.98 | 51.32 | 3229147 |
| 1729204800 | 50.8 | -0.88 | -1.70 | 51.43 | 51.44 | 50.625 | 4377800 |
| 1729118400 | 51.68 | 0.73 | 1.43 | 51.48 | 51.89 | 50.94 | 2725253 |
| 1729032000 | 50.95 | -1.32 | -2.53 | 51.95 | 51.95 | 50.82 | 5008736 |
| 1728945600 | 52.27 | -0.6 | -1.13 | 52.19 | 52.86 | 51.63 | 4261743 |
| 1728686400 | 52.87 | 0.86 | 1.65 | 51.86 | 53.41 | 51.85 | 5567713 |
| 1728600000 | 52.01 | 0.08 | 0.15 | 51.94 | 52.29 | 51.55 | 3391635 |
| 1728513600 | 51.93 | 0.09 | 0.17 | 50.92 | 52.15 | 50.77 | 7827258 |
| 1728427200 | 51.84 | -1.49 | -2.79 | 51.36 | 52.33 | 50.79 | 7883508 |
| 1728340800 | 53.33 | 0.75 | 1.43 | 53.83 | 53.95 | 52.72 | 8450183 |
| 1728081600 | 52.58 | 0.61 | 1.17 | 52.41 | 53.165 | 52.1635 | 6239332 |
| 1727995200 | 51.97 | 0.15 | 0.29 | 51.11 | 52.06 | 50.6 | 5871722 |
| 1727908800 | 51.82 | -0.01 | -0.02 | 52.67 | 52.72 | 51.575 | 10146213 |
| 1727822400 | 51.83 | 1.49 | 2.96 | 50.45 | 52.4 | 50.45 | 11528479 |
| 1727735520 | 50.34 | -0.78 | -1.53 | 51.37 | 51.62 | 49.965 | 9147374 |
| 1727476800 | 51.12 | 2.72 | 5.62 | 50 | 51.5 | 49.43 | 16696592 |
| 1727390400 | 48.4 | 3.58 | 7.99 | 48.5 | 48.745 | 47.12 | 16642286 |
| 1727304000 | 44.82 | 0.44 | 0.99 | 43.89 | 44.94 | 43.48 | 8222885 |
| 1727217600 | 44.38 | 2.25 | 5.34 | 44.14 | 45.38 | 44.01 | 10904768 |
| 1727131200 | 42.13 | 0.15 | 0.36 | 42.18 | 42.845 | 41.86 | 7011325 |
| 1726872000 | 41.98 | -0.12 | -0.29 | 42.19 | 42.21 | 41.59 | 7983518 |
| 1726785600 | 42.1 | 1.31 | 3.21 | 41.6 | 42.67 | 41.6 | 5186959 |
| 1726699200 | 40.79 | -0.61 | -1.47 | 41.25 | 41.48 | 40.76 | 3116772 |
| 1726612800 | 41.4 | 1.14 | 2.83 | 40.56 | 41.605 | 40.56 | 4228910 |
| 1726526400 | 40.26 | 0.24 | 0.60 | 40.12 | 40.53 | 39.97 | 3874482 |
| 1726267200 | 40.02 | 0.61 | 1.55 | 39.45 | 40.345 | 39.44 | 6261460 |
| 1726180800 | 39.41 | 0.05 | 0.13 | 38.945 | 39.525 | 38.76 | 4405842 |
| 1726094400 | 39.36 | 0.08 | 0.20 | 39.38 | 39.38 | 38.74 | 5728982 |
| 1726008000 | 39.28 | -0.72 | -1.80 | 39.845 | 39.88 | 38.91 | 5009005 |
| 1725921600 | 40 | 0.3 | 0.76 | 39.76 | 40.13 | 39 | 9215908 |
| 1725662400 | 39.7 | -0.28 | -0.70 | 39.98 | 40.15 | 39.55 | 6795272 |
| 1725576000 | 39.98 | 0.12 | 0.30 | 39.71 | 40.09 | 39.28 | 4861923 |
| 1725489600 | 39.86 | 1.18 | 3.05 | 38.62 | 40.005 | 38.62 | 5852241 |
| 1725403200 | 38.68 | -0.31 | -0.80 | 39.04 | 39.43 | 38.565 | 7289914 |
| 1725057600 | 38.99 | 0.35 | 0.91 | 39.01 | 39.1 | 38.43 | 12254181 |
| 1724971200 | 38.64 | -0.37 | -0.95 | 39.18 | 39.51 | 38.545 | 7650842 |
| 1724884800 | 39.01 | -0.93 | -2.33 | 39.71 | 39.79 | 38.555 | 6235774 |
| 1724798400 | 39.94 | -0.61 | -1.50 | 40.54 | 40.71 | 39.88 | 6217837 |
| 1724712000 | 40.55 | -0.05 | -0.12 | 41.03 | 41.03 | 40.38 | 4605826 |
| 1724452800 | 40.6 | -0.47 | -1.14 | 40.44 | 40.725 | 40.06 | 5143315 |
| 1724366400 | 41.07 | -0.22 | -0.53 | 41.42 | 41.455 | 40.99 | 2978022 |
| 1724280000 | 41.29 | 0.32 | 0.78 | 41.2 | 41.511 | 41.04 | 4169674 |
| 1724193600 | 40.97 | 0.12 | 0.29 | 40.69 | 41.005 | 40.43 | 4987499 |
| 1724107200 | 40.85 | 0.48 | 1.19 | 40.37 | 41.16 | 40.37 | 3429327 |
| 1723848000 | 40.37 | 0.24 | 0.60 | 40.23 | 40.775 | 40.05 | 5887246 |
| 1723761600 | 40.13 | 0.63 | 1.59 | 39.81 | 40.41 | 39.61 | 9741691 |
| 1723675200 | 39.5 | 0.12 | 0.30 | 39.43 | 39.56 | 38.625 | 8527541 |
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
