Las Vegas Sands Corp【LVS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Las Vegas Sands Corp (LVS)
Las Vegas Sands Corp (LVS) 과거

Las Vegas Sands Corp (LVS)

54.66

1.60

( 3.02% )

업데이트: 23:53:18

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.09	8.08779909037	50.57	54.81	50.54	4655567	51.67238163	CS
4	2.91	5.6231884058	51.75	54.81	47.72	5475245	50.21140189	CS
12	14.9	37.4748490946	39.76	54.81	38.74	6236352	49.00846969	CS
26	9.51	21.0631229236	45.15	54.81	36.65	6450388	44.96185767	CS
52	7.86	16.7948717949	46.8	55.655	36.65	5655402	46.71829939	CS
156	20.36	59.3586005831	34.3	65.58	28.875	5953033	45.0080674	CS
260	-8.04	-12.8229665072	62.7	74.29	28.875	6350832	47.03499901	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732917840	53.06	1.64	3.19	51.5	53.55	51.47	4739188
1732750800	51.42	0.5	0.98	51	52.06	51	3122218
1732664400	50.92	-0.48	-0.93	51.17	51.25	50.75	5795619
1732578000	51.4	1.32	2.64	50.57	51.72	50.365	5124771
1732318800	50.08	0.01	0.02	49.85	50.5	49.68	3408426
1732232400	50.07	0.16	0.32	49.41	50.245	49.17	3347344
1732146000	49.91	0.73	1.48	49.32	49.935	49.18	3206034
1732059600	49.18	0.04	0.08	48.84	49.235	48.43	3359150
1731973200	49.14	1.18	2.46	48.01	49.15	47.83	4904876
1731714000	47.96	-0.57	-1.17	48.69	48.785	47.72	6332791
1731627600	48.53	-1	-2.02	49.28	49.44	48.16	7592039
1731541200	49.53	0.27	0.55	49.17	49.58	48.9276	5485539
1731454800	49.26	-1.38	-2.73	50.22	50.335	48.88	9383838
1731368400	50.64	0.26	0.52	50.69	51.05	50.215	3694825
1731109200	50.38	-1.08	-2.10	50.55	50.75	49.485	8699082
1731022800	51.46	0.76	1.50	51.34	52.06	51.18	6047086
1730936400	50.7	0.36	0.72	50.89	50.89	49.37	6132546
1730850000	50.34	-1.03	-2.01	51.19	51.215	49.945	7333443
1730763600	51.37	-0.36	-0.70	51.75	51.93	51.155	7091577
1730500800	51.73	-0.12	-0.23	52.4	53.17	51.7	4849189
1730414400	51.85	-1.08	-2.04	52.63	52.81	51.83	6322145
1730328000	52.93	-0.46	-0.86	52.86	53.31	52.76	5813497
1730241600	53.39	-0.23	-0.43	54.16	54.2	53.38	5596828
1730155200	53.62	0.86	1.63	53.15	53.91	52.91	4213736
1729896000	52.76	0.29	0.55	52.63	54.11	52.63	7168688
1729809600	52.47	1.43	2.80	52.15	53.4	51.3	8057176
1729723200	51.04	-0.71	-1.37	51.13	51.49	50.8145	4483086
1729636800	51.75	0.58	1.13	51.3	51.98	50.97	4712389
1729550400	51.17	-0.38	-0.74	51.33	51.385	50.669	3430186
1729291200	51.55	0.75	1.48	51.5	51.98	51.32	3229147
1729204800	50.8	-0.88	-1.70	51.43	51.44	50.625	4377800
1729118400	51.68	0.73	1.43	51.48	51.89	50.94	2725253
1729032000	50.95	-1.32	-2.53	51.95	51.95	50.82	5008736
1728945600	52.27	-0.6	-1.13	52.19	52.86	51.63	4261743
1728686400	52.87	0.86	1.65	51.86	53.41	51.75	5721527
1728600000	52.01	0.08	0.15	51.94	52.29	51.55	3437448
1728513600	51.93	0.09	0.17	50.92	52.15	50.77	7827258
1728427200	51.84	-1.49	-2.79	51.58	52.33	50.79	8469648
1728340800	53.33	0.75	1.43	53.83	54.39	52.72	8816211
1728081600	52.58	0.61	1.17	52.85	53.165	52.1635	6425739
1727995200	51.97	0.15	0.29	50.97	52.06	50.6	6041208
1727908800	51.82	-0.01	-0.02	52.11	53.04	51.575	10484188
1727822400	51.83	1.49	2.96	50.45	52.4	50.45	12137922
1727736000	50.34	-0.78	-1.53	51.37	51.62	49.965	9416188
1727476800	51.12	2.72	5.62	50	51.5	49.43	16696592
1727390400	48.4	3.58	7.99	48.5	48.745	47.12	16642286
1727304000	44.82	0.44	0.99	43.89	44.94	43.48	8222885
1727217600	44.38	2.25	5.34	44.14	45.38	44.01	10904768
1727131200	42.13	0.15	0.36	42.18	42.845	41.86	7011325
1726872000	41.98	-0.12	-0.29	42.19	42.21	41.59	7983518
1726785600	42.1	1.31	3.21	41.6	42.67	41.6	5322227
1726699200	40.79	-0.61	-1.47	41.51	41.53	40.76	3153058
1726612800	41.4	1.14	2.83	40.56	41.605	40.5	4267662
1726526400	40.26	0.24	0.60	40.12	40.53	39.97	4013230
1726267200	40.02	0.61	1.55	39.39	40.345	39.26	6324719
1726180800	39.41	0.05	0.13	39.52	39.5899	38.76	4541336
1726094400	39.36	0.08	0.20	39.38	39.38	38.74	5728982
1726008000	39.28	-0.72	-1.80	40.05	40.07	38.91	5057201
1725921600	40	0.3	0.76	39.76	40.13	39	9215908
1725662400	39.7	-0.28	-0.70	39.98	40.15	39.55	6852126
1725576000	39.98	0.12	0.30	40.06	40.09	39.28	5031277
1725489600	39.86	1.18	3.05	38.62	40.005	38.62	5852241
1725403200	38.68	-0.31	-0.80	39	39.43	38.565	7459399

Las Vegas Sands

Brookfield Office Proper...

BNP Paribas Issuance

DOLQ25 - Agosto 2025

Btg Pactual Teva Treasur...

Farmers and Merchants Ba... (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관