Stockscreener 앱 받기
52.25
1.89%
0.97
Las Vegas Sands Corp 주식 (LVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $52.37 | $51.03 | $1.34 | 7,099,918.0 | +1.89% |
| 2024-12-19 | $51.82 | $50.91 | $0.91 | 3,680,873.0 | +0.51% |
| 2024-12-18 | $53.93 | $50.93 | $3.00 | 9,388,392.0 | -4.88% |
| 2024-12-17 | $53.77 | $52.04 | $1.73 | 5,489,790.0 | +2.19% |
| 2024-12-16 | $53.99 | $52.40 | $1.59 | 4,322,239.0 | -2.56% |
| 2024-12-13 | $54.30 | $53.43 | $0.87 | 3,425,296.0 | +0.13% |
| 2024-12-12 | $54.95 | $53.73 | $1.22 | 3,398,733.0 | -1.19% |
| 2024-12-11 | $55.07 | $54.06 | $1.01 | 4,694,613.0 | -0.78% |
| 2024-12-10 | $55.44 | $54.20 | $1.24 | 3,287,750.0 | -0.53% |
| 2024-12-09 | $56.60 | $55.05 | $1.55 | 5,248,753.0 | +2.19% |
| 2024-12-06 | $54.88 | $53.98 | $0.90 | 2,973,790.0 | +0.28% |
| 2024-12-05 | $54.90 | $53.80 | $1.10 | 2,852,119.0 | -1.39% |
| 2024-12-04 | $54.64 | $53.78 | $0.8619 | 4,060,717.0 | +1.30% |
| 2024-12-03 | $54.88 | $53.47 | $1.41 | 3,531,280.0 | -2.00% |
| 2024-12-02 | $55.24 | $53.59 | $1.65 | 6,619,080.0 | +3.66% |
| 2024-11-29 | $53.55 | $51.47 | $2.08 | 4,612,382.0 | +3.19% |
| 2024-11-27 | $52.06 | $51.00 | $1.06 | 2,839,921.0 | +0.98% |
| 2024-11-26 | $51.25 | $50.75 | $0.50 | 5,732,047.0 | -0.93% |
| 2024-11-25 | $51.72 | $50.36 | $1.36 | 5,064,457.0 | +2.64% |
| 2024-11-22 | $50.50 | $49.68 | $0.82 | 3,336,095.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $56.60 | $50.91 | $5.70 | 77,173,261.0 | -1.53% |
| 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
| 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% |
2.15%
0.76%
자본화:
|
볼륨(24시간):