44.12
price up icon1.15%   0.50
after-market 시간 외 거래: 44.12
loading

Las Vegas Sands Corp 주식 (LVS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $44.41 $43.57 $0.84 5,910,998.0 +1.15%
2025-06-26 $43.75 $42.85 $0.90 4,376,378.0 +1.68%
2025-06-25 $43.34 $42.60 $0.74 3,791,075.0 +0.63%
2025-06-24 $42.90 $42.06 $0.84 4,467,835.0 +1.62%
2025-06-23 $42.40 $40.94 $1.46 3,225,491.0 +0.65%
2025-06-20 $42.09 $41.39 $0.705 6,664,208.0 -0.24%
2025-06-18 $41.98 $41.39 $0.585 5,367,551.0 +0.07%
2025-06-17 $42.85 $41.54 $1.31 4,157,913.0 -2.48%
2025-06-16 $42.95 $41.10 $1.84 6,152,518.0 +6.15%
2025-06-13 $41.62 $40.03 $1.59 4,891,704.0 -3.77%
2025-06-12 $41.95 $40.91 $1.04 2,884,497.0 +0.17%
2025-06-11 $42.99 $41.57 $1.42 2,982,969.0 -1.53%
2025-06-10 $42.60 $41.90 $0.70 3,218,205.0 +1.41%
2025-06-09 $41.98 $40.52 $1.45 4,703,886.0 +4.18%
2025-06-06 $40.76 $40.04 $0.72 4,698,790.0 -0.10%
2025-06-05 $41.31 $40.04 $1.27 3,923,618.0 -2.64%
2025-06-04 $41.88 $40.85 $1.02 3,915,604.0 -1.85%
2025-06-03 $42.80 $40.90 $1.90 6,848,990.0 +2.48%
2025-06-02 $42.12 $40.36 $1.76 5,295,333.0 -0.12%

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
2025-06 $44.41 $40.03 $4.38 93,388,561.0 +7.19%
2025-05 $42.60 $36.60 $6.00 129,230,028.0 +12.24%
2025-04 $39.29 $30.18 $9.11 162,670,969.0 -5.07%
2025-03 $47.63 $37.38 $10.25 105,045,499.0 -13.60%
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%
resorts_casinos MGM
$34.37
price up icon 1.72%
$94.68
price up icon 2.20%
resorts_casinos BYD
$79.02
price up icon 1.61%
resorts_casinos CZR
$28.86
price up icon 1.23%
resorts_casinos MTN
$157.23
price up icon 0.04%
자본화:     |  볼륨(24시간):