XNYS
Datos históricos de Las Vegas Sands Corp.
Las Vegas Sands Corp. · LVS
$36.26
▲ +0.09 (+0.25%)
Última operación · 10/10/2026, 18:18:57 UTC
- Variación en el periodo
- −27.09%
- Máximo
- US$70.45
- 1 de diciembre de 2025
- Mínimo
- US$35.28
- 8 de octubre de 2026
- Volumen medio diario
- 5.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.50 | 37.13 | 35.93 | 36.17 | +0.19% | 4.28 M |
| 8 oct 2026 | 35.50 | 36.12 | 35.28 | 36.10 | +0.81% | 7.06 M |
| 7 oct 2026 | 36.46 | 36.46 | 35.70 | 35.81 | −1.38% | 4.82 M |
| 6 oct 2026 | 36.67 | 36.70 | 36.28 | 36.31 | −0.82% | 4.98 M |
| 5 oct 2026 | 36.65 | 37.01 | 36.08 | 36.61 | +1.05% | 5.86 M |
| 2 oct 2026 | 36.89 | 36.98 | 36.21 | 36.23 | −1.25% | 7.32 M |
| 1 oct 2026 | 37.84 | 37.93 | 36.48 | 36.69 | −2.96% | 6.3 M |
| 30 sep 2026 | 38.45 | 38.67 | 37.79 | 37.81 | −1.33% | 6.34 M |
| 29 sep 2026 | 38.83 | 38.83 | 38.15 | 38.32 | −1.19% | 5.31 M |
| 28 sep 2026 | 38.87 | 39.29 | 38.42 | 38.78 | −0.54% | 3.77 M |
| 25 sep 2026 | 38.79 | 39.17 | 38.52 | 38.99 | +0.88% | 3.89 M |
| 24 sep 2026 | 39.00 | 39.23 | 38.06 | 38.65 | −1.38% | 7.21 M |
| 23 sep 2026 | 39.76 | 39.78 | 39.01 | 39.19 | −1.28% | 3.82 M |
| 22 sep 2026 | 40.86 | 41.02 | 39.59 | 39.70 | −1.39% | 5.1 M |
| 21 sep 2026 | 40.19 | 40.60 | 39.54 | 40.26 | +0.70% | 4.54 M |
| 18 sep 2026 | 40.51 | 40.79 | 39.73 | 39.98 | −1.70% | 18.11 M |
| 17 sep 2026 | 41.37 | 41.43 | 40.63 | 40.67 | −0.95% | 4.18 M |
| 16 sep 2026 | 41.37 | 41.53 | 40.86 | 41.06 | −0.51% | 6.02 M |
| 15 sep 2026 | 42.22 | 42.46 | 41.26 | 41.27 | −2.67% | 5.44 M |
| 14 sep 2026 | 42.82 | 43.03 | 42.14 | 42.40 | −1.00% | 4.44 M |
| 11 sep 2026 | 42.82 | 43.10 | 42.50 | 42.83 | +0.54% | 3.99 M |
| 10 sep 2026 | 43.32 | 43.33 | 42.11 | 42.60 | −1.68% | 5.77 M |
| 9 sep 2026 | 43.73 | 43.92 | 42.72 | 43.33 | −1.48% | 7.22 M |
| 8 sep 2026 | 44.28 | 44.41 | 43.57 | 43.98 | −0.88% | 6.96 M |
| 4 sep 2026 | 44.18 | 44.73 | 44.13 | 44.37 | −0.31% | 4.29 M |
| 3 sep 2026 | 44.71 | 44.99 | 43.81 | 44.51 | −0.07% | 3.67 M |
| 2 sep 2026 | 43.75 | 45.30 | 43.66 | 44.54 | +1.60% | 5.55 M |
| 1 sep 2026 | 43.55 | 44.15 | 43.36 | 43.84 | +0.07% | 4.77 M |
| 31 ago 2026 | 45.13 | 45.18 | 43.59 | 43.81 | −2.73% | 7.27 M |
| 28 ago 2026 | 45.00 | 45.53 | 44.62 | 45.04 | +1.81% | 6.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.