LAS VEGAS SANDS CORP (LVS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
1.083.111 |
0,00%
|
42,75
|
42,10
|
43,01
|
42,34
|
17/07/2024 |
1.083.111 |
-1,31%
|
42,75
|
42,10
|
43,01
|
42,34
|
16/07/2024 |
1.109.665 |
1,54%
|
42,27
|
41,96
|
43,19
|
42,90
|
15/07/2024 |
800.064 |
-1,12%
|
42,60
|
42,14
|
42,99
|
42,25
|
12/07/2024 |
1.065.530 |
0,97%
|
42,50
|
42,25
|
42,99
|
42,73
|
11/07/2024 |
1.140.110 |
2,15%
|
41,61
|
41,53
|
42,63
|
42,32
|
10/07/2024 |
979.614 |
-0,46%
|
41,64
|
41,18
|
41,64
|
41,43
|
09/07/2024 |
1.123.450 |
0,41%
|
41,52
|
41,22
|
42,02
|
41,62
|
08/07/2024 |
1.435.822 |
-1,52%
|
42,15
|
41,40
|
42,34
|
41,45
|
05/07/2024 |
1.215.127 |
-1,08%
|
42,28
|
41,95
|
42,56
|
42,09
|
04/07/2024 |
918.364 |
0,00%
|
42,54
|
42,43
|
43,10
|
42,55
|
03/07/2024 |
918.364 |
0,57%
|
42,54
|
42,43
|
43,10
|
42,55
|
02/07/2024 |
1.502.063 |
-1,33%
|
42,69
|
42,24
|
43,10
|
42,31
|
01/07/2024 |
1.652.846 |
-3,10%
|
44,07
|
42,72
|
44,47
|
42,88
|
28/06/2024 |
9.151.134 |
0,25%
|
44,31
|
43,95
|
44,54
|
44,25
|
27/06/2024 |
2.106.481 |
0,75%
|
43,81
|
43,53
|
44,32
|
44,14
|
26/06/2024 |
1.638.438 |
-1,26%
|
44,28
|
43,515
|
44,28
|
43,81
|
25/06/2024 |
2.860.347 |
-1,05%
|
44,74
|
44,04
|
44,74
|
44,37
|
24/06/2024 |
2.656.209 |
-2,33%
|
45,75
|
44,48
|
45,84
|
44,84
|
21/06/2024 |
4.546.758 |
2,91%
|
44,75
|
44,56
|
46,03
|
45,91
|
20/06/2024 |
2.723.410 |
0,70%
|
44,17
|
44,15
|
44,985
|
44,61
|
19/06/2024 |
2.522.040 |
0,00%
|
44,09
|
43,74
|
44,36
|
44,30
|
18/06/2024 |
2.522.040 |
2,43%
|
44,09
|
43,74
|
44,36
|
44,30
|
17/06/2024 |
3.459.483 |
2,54%
|
43,15
|
43,11
|
44,46
|
44,35
|
14/06/2024 |
2.171.607 |
-1,86%
|
43,90
|
43,23
|
43,9289
|
43,25
|
13/06/2024 |
1.835.807 |
-0,38%
|
43,90
|
43,81
|
44,31
|
44,07
|
12/06/2024 |
2.396.737 |
0,07%
|
44,47
|
43,748
|
44,47
|
44,15
|
11/06/2024 |
2.334.373 |
-1,36%
|
44,47
|
43,805
|
44,585
|
44,12
|
10/06/2024 |
2.553.616 |
-0,64%
|
44,79
|
44,46
|
45,22
|
44,73
|
07/06/2024 |
4.768.842 |
3,12%
|
44,62
|
43,00
|
45,90
|
45,02
|
06/06/2024 |
1.976.261 |
0,14%
|
44,62
|
43,41
|
43,88
|
43,66
|
05/06/2024 |
5.095.571 |
0,06%
|
44,62
|
43,15
|
43,79
|
43,595
|
04/06/2024 |
2.889.019 |
-2,88%
|
44,62
|
43,39
|
44,65
|
43,57
|
03/06/2024 |
1.805.371 |
-0,38%
|
45,21
|
44,49
|
45,29
|
44,86
|
31/05/2024 |
2.518.508 |
2,34%
|
44,34
|
43,77
|
45,05
|
45,03
|
30/05/2024 |
1.805.016 |
0,23%
|
43,90
|
43,8827
|
44,3799
|
44,00
|
29/05/2024 |
1.730.521 |
-1,86%
|
44,39
|
43,75
|
44,42
|
43,90
|
28/05/2024 |
1.852.856 |
-0,33%
|
44,925
|
44,51
|
45,25
|
44,73
|
27/05/2024 |
842.275 |
0,00%
|
45,01
|
44,77
|
45,19
|
44,88
|
24/05/2024 |
842.275 |
-2,16%
|
45,01
|
44,77
|
45,19
|
44,88
|
23/05/2024 |
2.110.271 |
-2,33%
|
45,82
|
44,60
|
45,90
|
44,80
|
22/05/2024 |
1.941.144 |
-0,74%
|
46,09
|
45,38
|
46,1934
|
45,87
|
21/05/2024 |
1.863.578 |
-1,30%
|
46,63
|
46,155
|
46,91
|
46,21
|
20/05/2024 |
2.185.120 |
-0,45%
|
47,175
|
46,75
|
47,52
|
46,82
|
17/05/2024 |
3.012.624 |
0,88%
|
46,525
|
46,35
|
47,78
|
47,03
|
16/05/2024 |
1.729.473 |
1,11%
|
46,14
|
45,95
|
46,80
|
46,62
|
15/05/2024 |
2.037.741 |
-0,43%
|
46,81
|
45,57
|
46,51
|
46,12
|
14/05/2024 |
3.241.002 |
-1,28%
|
46,81
|
46,01
|
46,96
|
46,32
|
13/05/2024 |
1.653.410 |
0,82%
|
46,78
|
46,735
|
47,32
|
46,92
|
10/05/2024 |
960.507 |
-1,40%
|
46,78
|
46,415
|
47,47
|
46,54
|
09/05/2024 |
1.414.077 |
0,92%
|
46,78
|
46,74
|
47,315
|
47,20
|
08/05/2024 |
1.354.766 |
0,11%
|
46,715
|
46,40
|
46,83
|
46,77
|
07/05/2024 |
1.931.967 |
-0,64%
|
47,28
|
46,545
|
47,32
|
46,72
|
06/05/2024 |
1.719.760 |
0,75%
|
47,28
|
46,68
|
47,55
|
47,02
|
03/05/2024 |
1.957.167 |
0,47%
|
47,11
|
46,5601
|
47,21
|
46,87
|
02/05/2024 |
3.818.122 |
4,74%
|
45,45
|
45,04
|
46,93
|
46,65
|
01/05/2024 |
2.361.771 |
0,41%
|
45,46
|
44,003
|
45,21
|
44,54
|
30/04/2024 |
2.861.944 |
-3,04%
|
45,46
|
44,345
|
45,52
|
44,359
|
29/04/2024 |
2.156.611 |
0,66%
|
46,09
|
45,535
|
46,34
|
45,75
|
26/04/2024 |
2.196.244 |
-0,22%
|
46,09
|
45,10
|
46,00
|
45,45
|
25/04/2024 |
2.226.555 |
-0,63%
|
46,09
|
45,485
|
46,21
|
45,55
|
24/04/2024 |
3.212.866 |
-0,37%
|
46,09
|
45,05
|
46,16
|
45,84
|
23/04/2024 |
3.388.439 |
-1,18%
|
46,09
|
45,98
|
47,0891
|
46,01
|
22/04/2024 |
3.398.725 |
2,42%
|
46,09
|
46,00
|
47,32
|
46,56
|
19/04/2024 |
3.607.762 |
-0,92%
|
46,32
|
45,41
|
46,85
|
45,46
|
18/04/2024 |
12.016.430 |
-8,66%
|
50,56
|
45,4515
|
48,13
|
45,88
|
17/04/2024 |
3.534.946 |
-0,55%
|
50,56
|
49,85
|
50,7744
|
50,23
|
16/04/2024 |
2.096.823 |
0,52%
|
50,89
|
49,53
|
50,765
|
50,51
|
15/04/2024 |
2.144.207 |
-0,36%
|
50,89
|
50,09
|
51,33
|
50,25
|
12/04/2024 |
1.125.140 |
-2,29%
|
51,01
|
50,155
|
51,24
|
50,43
|
11/04/2024 |
1.134.723 |
-0,48%
|
51,64
|
51,045
|
51,93
|
51,61
|
10/04/2024 |
862.354 |
-1,13%
|
52,32
|
51,56
|
52,23
|
51,86
|
09/04/2024 |
877.214 |
0,02%
|
52,32
|
51,7601
|
52,4897
|
52,45
|
08/04/2024 |
1.006.378 |
-1,39%
|
52,70
|
52,26
|
53,65
|
52,44
|
05/04/2024 |
897.643 |
1,12%
|
52,70
|
52,515
|
53,40
|
53,18
|
04/04/2024 |
1.260.543 |
-2,54%
|
54,47
|
52,48
|
54,49
|
52,59
|
03/04/2024 |
1.237.390 |
1,99%
|
52,52
|
52,56
|
54,125
|
53,96
|
02/04/2024 |
877.671 |
-0,51%
|
52,90
|
52,22
|
52,9719
|
52,91
|
01/04/2024 |
2.091.282 |
2,86%
|
52,34
|
52,215
|
54,091
|
53,18
|
28/03/2024 |
2.884.596 |
0,43%
|
51,18
|
51,54
|
52,19
|
51,70
|
27/03/2024 |
930.218 |
1,24%
|
50,96
|
50,938
|
51,49
|
51,48
|
26/03/2024 |
1.179.951 |
1,05%
|
50,96
|
50,665
|
51,41
|
50,85
|
25/03/2024 |
855.989 |
0,44%
|
50,28
|
50,015
|
50,515
|
50,32
|
22/03/2024 |
1.051.061 |
-0,50%
|
50,205
|
49,79
|
50,40
|
50,10
|
21/03/2024 |
1.227.618 |
-0,44%
|
50,565
|
50,305
|
51,4603
|
50,35
|
20/03/2024 |
1.250.003 |
-0,41%
|
50,565
|
50,16
|
51,03
|
50,57
|
19/03/2024 |
1.570.555 |
0,34%
|
51,11
|
50,5034
|
51,07
|
50,78
|
18/03/2024 |
1.873.871 |
-0,82%
|
52,74
|
50,445
|
51,21
|
50,61
|
15/03/2024 |
2.183.829 |
-2,54%
|
52,74
|
50,885
|
52,62
|
51,03
|
14/03/2024 |
1.981.217 |
-1,86%
|
52,74
|
51,64
|
53,50
|
52,36
|
13/03/2024 |
1.628.369 |
0,76%
|
52,74
|
52,80
|
53,79
|
53,35
|
12/03/2024 |
1.180.296 |
0,65%
|
52,755
|
52,60
|
53,345
|
52,95
|
11/03/2024 |
1.132.948 |
2,14%
|
51,45
|
51,52
|
52,915
|
52,61
|
08/03/2024 |
1.240.751 |
0,04%
|
51,45
|
51,345
|
51,8975
|
51,51
|
07/03/2024 |
1.129.044 |
1,80%
|
50,64
|
50,608
|
51,595
|
51,49
|
06/03/2024 |
1.503.404 |
-0,65%
|
51,29
|
50,445
|
51,44
|
50,58
|
05/03/2024 |
1.348.231 |
0,41%
|
50,36
|
49,9852
|
51,50
|
50,91
|
04/03/2024 |
1.898.137 |
-1,13%
|
51,08
|
50,05
|
51,18
|
50,70
|
01/03/2024 |
4.990.476 |
-5,94%
|
53,35
|
50,72
|
53,48
|
51,28
|
29/02/2024 |
1.979.313 |
1,68%
|
53,865
|
53,455
|
54,79
|
54,52
|