39.15
price up icon1.35%   0.52
pre-market  시장 영업 전:  38.82   -0.33   -0.84%
loading

Las Vegas Sands Corp 주식 (LVS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $39.29 $38.63 $0.66 6,308,313.0 +1.35%
2025-03-31 $38.80 $37.38 $1.41 5,684,118.0 +1.18%
2025-03-28 $40.16 $38.13 $2.02 5,780,169.0 -5.31%
2025-03-27 $40.75 $40.01 $0.74 3,493,489.0 +0.02%
2025-03-26 $40.65 $40.07 $0.58 4,194,053.0 +0.10%
2025-03-25 $41.71 $40.17 $1.54 7,566,258.0 -2.96%
2025-03-24 $42.42 $41.16 $1.26 5,435,330.0 -1.03%
2025-03-21 $42.44 $40.90 $1.54 7,337,811.0 -2.22%
2025-03-20 $43.80 $42.83 $0.97 3,849,617.0 -2.35%
2025-03-19 $44.21 $43.43 $0.78 4,252,216.0 +1.48%
2025-03-18 $43.88 $43.02 $0.86 3,891,204.0 -0.92%
2025-03-17 $44.33 $43.37 $0.96 4,506,753.0 +1.11%
2025-03-14 $44.29 $42.66 $1.63 9,141,244.0 +0.96%
2025-03-13 $43.47 $42.47 $1.00 5,832,694.0 -0.02%
2025-03-12 $44.78 $42.67 $2.11 4,938,333.0 -4.53%
2025-03-11 $45.86 $44.22 $1.64 3,170,446.0 -1.15%
2025-03-10 $45.89 $44.38 $1.51 3,811,438.0 +0.62%
2025-03-07 $45.12 $44.02 $1.10 4,620,052.0 -0.73%
2025-03-06 $46.38 $45.15 $1.23 4,036,729.0 -1.43%
2025-03-05 $46.35 $45.55 $0.80 4,748,056.0 +2.13%
2025-03-04 $45.48 $45.08 $0.40 1,332,040.0 -0.75%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $39.29 $38.63 $0.66 6,308,313.0 +0.00%
2025-03 $47.63 $37.38 $10.25 111,353,812.0 -12.44%
2025-02 $45.73 $41.15 $4.58 110,784,942.0 -2.44%
2025-01 $51.98 $43.01 $8.97 108,587,985.0 -10.77%

Las Vegas Sands Corp 주식 (LVS) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $56.60 $50.49 $6.11 78,926,750.0 -4.45%
2024-11 $53.55 $47.72 $5.83 105,999,094.0 +2.33%
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

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%
$82.73
price down icon 0.92%
resorts_casinos MGM
$29.94
price up icon 1.01%
resorts_casinos MTN
$157.94
price down icon 1.30%
resorts_casinos BYD
$65.71
price down icon 0.18%
resorts_casinos CZR
$24.83
price down icon 0.68%
자본화:     |  볼륨(24시간):