Stockscreener 앱 받기
50.07
0.32%
0.16
시간 외 거래:
50.32
0.25
+0.50%
Las Vegas Sands Corp 주식 (LVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $50.24 | $49.17 | $1.07 | 3,197,330.0 | +0.32% |
| 2024-11-20 | $49.94 | $49.18 | $0.755 | 3,128,443.0 | +1.48% |
| 2024-11-19 | $49.23 | $48.43 | $0.805 | 3,317,771.0 | +0.08% |
| 2024-11-18 | $49.15 | $47.83 | $1.32 | 4,830,866.0 | +2.46% |
| 2024-11-15 | $48.78 | $47.72 | $1.06 | 6,089,205.0 | -1.17% |
| 2024-11-14 | $49.44 | $48.16 | $1.28 | 7,526,976.0 | -2.02% |
| 2024-11-13 | $49.58 | $48.93 | $0.6524 | 5,409,014.0 | +0.55% |
| 2024-11-12 | $50.34 | $48.88 | $1.45 | 9,131,152.0 | -2.73% |
| 2024-11-11 | $51.05 | $50.22 | $0.835 | 3,606,425.0 | +0.52% |
| 2024-11-08 | $50.75 | $49.48 | $1.27 | 7,432,132.0 | -2.10% |
| 2024-11-07 | $52.06 | $51.18 | $0.88 | 5,730,826.0 | +1.50% |
| 2024-11-06 | $50.89 | $49.37 | $1.52 | 6,170,069.0 | +0.72% |
| 2024-11-05 | $51.22 | $49.95 | $1.27 | 7,203,073.0 | -2.01% |
| 2024-11-04 | $51.93 | $51.16 | $0.775 | 6,954,611.0 | -0.70% |
| 2024-11-01 | $53.17 | $51.70 | $1.47 | 4,686,299.0 | -0.23% |
| 2024-10-31 | $52.81 | $51.83 | $0.98 | 6,208,814.0 | -2.04% |
| 2024-10-30 | $53.31 | $52.76 | $0.55 | 5,728,704.0 | -0.86% |
| 2024-10-29 | $54.20 | $53.38 | $0.82 | 5,510,749.0 | -0.43% |
| 2024-10-28 | $53.91 | $52.91 | $1.00 | 4,146,020.0 | +1.63% |
| 2024-10-25 | $54.11 | $52.63 | $1.48 | 7,078,790.0 | +0.55% |
| 2024-10-24 | $53.40 | $51.30 | $2.10 | 8,006,402.0 | +2.80% |
| 2024-10-23 | $51.49 | $50.81 | $0.6755 | 4,161,749.0 | -1.37% |
| 2024-10-22 | $51.98 | $50.97 | $1.01 | 4,458,125.0 | +1.13% |
Las Vegas Sands Corp 주식 (LVS) 연도별 가격 이력
이 심층 분석에서는 Las Vegas Sands Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LVS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Las Vegas Sands Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Las Vegas Sands Corp 주식 (LVS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $53.17 | $47.72 | $5.45 | 87,611,522.0 | -3.43% |
| 2024-10 | $54.39 | $50.48 | $3.91 | 133,913,104.0 | +3.00% |
| 2024-09 | $51.62 | $38.56 | $13.05 | 146,310,603.0 | +29.11% |
| 2024-08 | $41.51 | $36.62 | $4.89 | 136,971,990.0 | -1.71% |
| 2024-07 | $44.48 | $38.83 | $5.65 | 119,065,481.0 | -10.35% |
| 2024-06 | $46.03 | $42.99 | $3.04 | 144,981,339.0 | -1.73% |
| 2024-05 | $47.78 | $43.75 | $4.03 | 103,700,582.0 | +1.51% |
| 2024-04 | $54.54 | $44.33 | $10.21 | 119,100,293.0 | -14.20% |
| 2024-03 | $53.79 | $49.79 | $4.00 | 77,700,622.0 | -5.17% |
| 2024-02 | $55.66 | $49.82 | $5.84 | 89,162,647.0 | +11.45% |
| 2024-01 | $51.81 | $47.54 | $4.27 | 108,589,177.0 | -0.59% |
Las Vegas Sands Corp 주식 (LVS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.47 | $44.60 | $4.87 | 104,363,752.0 | +6.70% |
| 2023-11 | $50.45 | $45.02 | $5.44 | 123,546,684.0 | -2.82% |
| 2023-10 | $48.27 | $43.77 | $4.49 | 105,449,592.0 | +3.53% |
| 2023-09 | $55.41 | $44.38 | $11.03 | 108,359,241.0 | -16.44% |
| 2023-08 | $60.47 | $52.39 | $8.08 | 75,394,797.0 | -8.28% |
| 2023-07 | $61.25 | $53.47 | $7.78 | 94,491,006.0 | +3.12% |
| 2023-06 | $60.48 | $53.45 | $7.03 | 85,635,553.0 | +5.21% |
| 2023-05 | $65.58 | $53.99 | $11.59 | 80,646,722.0 | -13.66% |
| 2023-04 | $64.04 | $55.46 | $8.58 | 99,202,826.0 | +11.14% |
| 2023-03 | $60.99 | $51.82 | $9.17 | 108,945,133.0 | -0.03% |
| 2023-02 | $60.34 | $55.28 | $5.06 | 74,629,382.0 | -2.59% |
| 2023-01 | $59.96 | $48.54 | $11.42 | 128,030,863.0 | +22.74% |
Las Vegas Sands Corp 주식 (LVS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.73 | $45.56 | $4.17 | 104,247,316.0 | +2.63% |
| 2022-11 | $46.91 | $37.03 | $9.88 | 118,087,767.0 | +23.23% |
| 2022-10 | $43.46 | $33.38 | $10.08 | 185,988,278.0 | +1.31% |
| 2022-09 | $41.10 | $34.47 | $6.63 | 155,818,130.0 | -0.29% |
| 2022-08 | $39.81 | $35.93 | $3.88 | 92,400,649.0 | -0.16% |
| 2022-07 | $39.98 | $30.93 | $9.05 | 137,722,178.0 | +12.21% |
| 2022-06 | $37.60 | $30.14 | $7.46 | 154,588,087.0 | -5.27% |
| 2022-05 | $37.45 | $28.88 | $8.57 | 150,728,910.0 | +0.08% |
| 2022-04 | $40.37 | $33.51 | $6.86 | 115,773,890.0 | -8.85% |
| 2022-03 | $44.87 | $31.26 | $13.61 | 191,857,556.0 | -9.31% |
| 2022-02 | $48.27 | $42.05 | $6.22 | 143,461,829.0 | -2.15% |
| 2022-01 | $45.49 | $35.38 | $10.12 | 237,707,010.0 | +16.37% |
1.33%
0.08%
자본화:
|
볼륨(24시간):