Stockscreener 앱 받기
47.03
0.88%
+0.41
Las Vegas Sands Corp 주식 (LVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $47.78 | $46.33 | $1.45 | 6,914,010.0 | +0.88% |
| 2024-05-16 | $46.80 | $45.95 | $0.855 | 3,771,498.0 | +1.11% |
| 2024-05-15 | $46.51 | $45.57 | $0.94 | 5,022,814.0 | -0.45% |
| 2024-05-14 | $47.00 | $46.01 | $0.99 | 7,118,402.0 | -1.28% |
| 2024-05-13 | $47.43 | $46.73 | $0.695 | 2,971,191.0 | +0.82% |
| 2024-05-10 | $47.47 | $46.41 | $1.05 | 2,177,807.0 | -1.40% |
| 2024-05-09 | $47.32 | $46.73 | $0.59 | 3,102,675.0 | +0.92% |
| 2024-05-08 | $46.84 | $46.40 | $0.445 | 3,344,593.0 | +0.11% |
| 2024-05-07 | $47.32 | $46.55 | $0.775 | 4,550,555.0 | -0.64% |
| 2024-05-06 | $47.55 | $46.79 | $0.76 | 4,112,103.0 | +0.32% |
| 2024-05-03 | $47.22 | $46.56 | $0.6599 | 4,646,625.0 | +0.47% |
| 2024-05-02 | $46.93 | $45.04 | $1.89 | 8,068,552.0 | +4.74% |
| 2024-05-01 | $45.21 | $44.00 | $1.21 | 5,348,881.0 | +0.41% |
| 2024-04-30 | $45.52 | $44.33 | $1.19 | 6,213,246.0 | -3.04% |
| 2024-04-29 | $46.35 | $45.53 | $0.815 | 4,612,072.0 | +0.66% |
| 2024-04-26 | $46.00 | $45.10 | $0.8999 | 4,917,297.0 | -0.22% |
| 2024-04-25 | $46.21 | $45.48 | $0.725 | 5,117,390.0 | -0.63% |
| 2024-04-24 | $46.16 | $45.05 | $1.11 | 7,276,853.0 | -0.37% |
| 2024-04-23 | $47.09 | $45.98 | $1.11 | 7,516,441.0 | -1.18% |
| 2024-04-22 | $47.32 | $45.98 | $1.34 | 7,802,112.0 | +2.42% |
| 2024-04-19 | $46.85 | $45.40 | $1.45 | 7,820,321.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $47.78 | $44.00 | $3.78 | 68,063,716.0 | +6.02% |
| 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% |
1.49%
0.18%
자본화:
|
볼륨(24시간):