LAS VEGAS SANDS CORP (LVS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 119 706 |
0,25%
|
45,995
|
45,47
|
46,16
|
45,47
|
| 17/08/2026 |
1 268 798 |
-1,73%
|
46,30
|
45,22
|
46,3834
|
45,53
|
| 14/08/2026 |
1 196 898 |
1,01%
|
45,7948
|
45,70
|
46,475
|
46,23
|
| 13/08/2026 |
1 219 995 |
0,20%
|
45,65
|
45,3292
|
45,919
|
45,77
|
| 12/08/2026 |
1 197 134 |
-0,25%
|
45,71
|
45,30
|
45,965
|
45,68
|
| 11/08/2026 |
1 250 772 |
0,47%
|
45,46
|
45,16
|
45,975
|
45,72
|
| 10/08/2026 |
1 658 399 |
-0,66%
|
46,1267
|
45,14
|
46,1267
|
45,46
|
| 07/08/2026 |
1 269 534 |
-0,73%
|
46,73
|
45,06
|
46,73
|
45,75
|
| 06/08/2026 |
1 327 631 |
0,63%
|
45,85
|
45,45
|
46,22
|
46,11
|
| 05/08/2026 |
2 069 607 |
-0,39%
|
46,56
|
45,755
|
47,44
|
45,85
|
| 04/08/2026 |
2 379 306 |
-1,96%
|
47,0827
|
45,79
|
47,09
|
46,02
|
| 03/08/2026 |
2 859 736 |
-3,29%
|
49,096
|
46,50
|
49,8092
|
46,98
|
| 31/07/2026 |
1 490 944 |
-1,97%
|
48,38
|
48,77
|
49,255
|
48,89
|
| 30/07/2026 |
2 885 215 |
2,73%
|
47,77
|
47,77
|
49,92
|
49,87
|
| 29/07/2026 |
1 757 946 |
0,67%
|
48,23
|
48,01
|
48,77
|
48,55
|
| 28/07/2026 |
2 041 652 |
1,10%
|
47,99
|
47,84
|
48,77
|
48,25
|
| 27/07/2026 |
3 423 397 |
3,73%
|
46,43
|
46,43
|
47,89
|
47,76
|
| 24/07/2026 |
2 283 990 |
0,11%
|
46,4897
|
45,25
|
46,60
|
46,08
|
| 23/07/2026 |
4 685 252 |
1,80%
|
44,01
|
43,22
|
46,68
|
46,03
|
| 22/07/2026 |
3 314 079 |
-0,48%
|
45,52
|
45,20
|
46,30
|
45,25
|
| 21/07/2026 |
1 961 614 |
-0,71%
|
45,7227
|
45,285
|
46,05
|
45,47
|
| 20/07/2026 |
1 994 039 |
0,98%
|
45,50
|
44,86
|
45,925
|
45,81
|
| 17/07/2026 |
1 378 986 |
-0,80%
|
45,71
|
45,02
|
45,71
|
45,36
|
| 16/07/2026 |
1 530 822 |
2,04%
|
45,05
|
44,44
|
45,905
|
45,70
|
| 15/07/2026 |
1 888 805 |
0,02%
|
44,81
|
44,23
|
45,03
|
44,79
|
| 14/07/2026 |
1 339 502 |
-2,42%
|
46,294
|
44,59
|
46,294
|
44,78
|
| 13/07/2026 |
1 371 696 |
-1,66%
|
46,99
|
45,59
|
47,21
|
45,90
|
| 10/07/2026 |
1 598 735 |
0,52%
|
46,53
|
45,905
|
47,115
|
46,69
|
| 09/07/2026 |
1 286 562 |
0,53%
|
46,1342
|
45,12
|
46,51
|
46,45
|
| 08/07/2026 |
2 147 057 |
0,22%
|
45,95
|
45,95
|
46,98
|
46,19
|
| 07/07/2026 |
1 400 293 |
-1,19%
|
46,99
|
45,64
|
46,99
|
46,06
|
| 06/07/2026 |
1 581 195 |
-0,88%
|
47,3535
|
45,70
|
47,515
|
46,58
|
| 02/07/2026 |
1 674 289 |
1,73%
|
46,51
|
46,30
|
47,382
|
46,99
|
| 01/07/2026 |
1 939 477 |
0,11%
|
46,3544
|
45,625
|
46,3544
|
46,25
|
| 30/06/2026 |
1 305 280 |
-0,39%
|
46,85
|
45,90
|
46,85
|
46,19
|
| 29/06/2026 |
1 450 096 |
-1,55%
|
47,32
|
46,155
|
47,59
|
46,37
|
| 26/06/2026 |
1 428 362 |
1,97%
|
46,39
|
46,10
|
47,65
|
47,12
|
| 25/06/2026 |
1 557 871 |
-3,21%
|
47,526
|
46,075
|
48,0045
|
46,28
|
| 24/06/2026 |
1 835 953 |
-0,05%
|
47,76
|
47,58
|
48,59
|
47,76
|
| 23/06/2026 |
2 193 647 |
-0,01%
|
47,60
|
47,425
|
48,395
|
47,76
|
| 18/06/2026 |
1 517 382 |
1,08%
|
48,2622
|
47,80
|
49,05
|
47,80
|
| 17/06/2026 |
1 721 917 |
-1,74%
|
48,90
|
48,01
|
49,155
|
48,13
|
| 16/06/2026 |
1 925 971 |
-1,62%
|
49,74
|
48,865
|
50,14
|
48,94
|
| 15/06/2026 |
2 467 374 |
-1,92%
|
50,70
|
49,16
|
50,89
|
49,74
|
| 12/06/2026 |
1 575 585 |
0,12%
|
50,896
|
50,17
|
51,6626
|
50,67
|
| 11/06/2026 |
1 547 020 |
-0,54%
|
50,81
|
50,04
|
51,32
|
50,61
|
| 10/06/2026 |
1 139 531 |
-1,63%
|
50,92
|
50,57
|
51,65
|
50,81
|
| 09/06/2026 |
1 371 436 |
1,61%
|
50,79
|
50,79
|
52,47
|
51,65
|
| 08/06/2026 |
1 254 962 |
1,10%
|
50,01
|
49,88
|
50,997
|
50,79
|
| 05/06/2026 |
959 601 |
-0,89%
|
50,45
|
50,02
|
50,866
|
50,25
|
| 04/06/2026 |
877 298 |
-0,19%
|
50,86
|
50,465
|
51,41
|
50,73
|
| 03/06/2026 |
1 146 287 |
-0,66%
|
51,01
|
50,21
|
51,2999
|
50,86
|
| 02/06/2026 |
2 028 645 |
-3,92%
|
53,27
|
51,00
|
53,27
|
51,21
|
| 01/06/2026 |
2 740 433 |
5,34%
|
51,87
|
50,63
|
53,54
|
53,27
|
| 29/05/2026 |
1 216 188 |
-1,24%
|
51,36
|
50,40
|
51,36
|
50,57
|
| 28/05/2026 |
1 473 311 |
0,10%
|
51,06
|
50,53
|
51,40
|
51,11
|
| 27/05/2026 |
1 697 998 |
2,63%
|
49,90
|
49,90
|
51,24
|
51,06
|
| 26/05/2026 |
1 417 371 |
0,63%
|
49,03
|
49,03
|
50,16
|
49,75
|
| 22/05/2026 |
1 684 518 |
-0,04%
|
48,60
|
48,59
|
49,805
|
49,43
|
| 21/05/2026 |
2 643 017 |
-0,34%
|
49,79
|
48,235
|
49,81
|
49,45
|
| 20/05/2026 |
2 592 004 |
-0,60%
|
49,94
|
48,775
|
50,22
|
49,62
|
| 19/05/2026 |
2 355 895 |
-0,55%
|
50,19
|
49,78
|
51,26
|
49,92
|
| 18/05/2026 |
1 732 029 |
-1,90%
|
51,49
|
50,17
|
51,655
|
50,19
|
| 15/05/2026 |
1 122 459 |
0,82%
|
50,48
|
50,25
|
51,20
|
51,16
|
| 14/05/2026 |
1 819 230 |
-1,31%
|
51,32
|
50,56
|
52,01
|
50,65
|
| 13/05/2026 |
1 725 151 |
-0,74%
|
52,1699
|
50,76
|
52,17
|
51,32
|
| 12/05/2026 |
1 740 923 |
-0,65%
|
51,52
|
51,52
|
52,765
|
51,70
|
| 11/05/2026 |
2 260 189 |
-1,96%
|
52,7825
|
51,65
|
52,94
|
52,07
|
| 08/05/2026 |
2 401 313 |
-1,33%
|
54,3368
|
52,87
|
54,575
|
53,11
|
| 07/05/2026 |
2 296 797 |
1,05%
|
52,943
|
52,943
|
54,35
|
53,78
|
| 06/05/2026 |
2 062 839 |
1,83%
|
53,26
|
52,685
|
53,56
|
53,22
|
| 05/05/2026 |
2 083 534 |
1,36%
|
52,23
|
51,55
|
53,005
|
52,26
|
| 04/05/2026 |
2 463 736 |
-3,60%
|
53,11
|
51,53
|
54,13
|
51,56
|
| 01/05/2026 |
2 262 735 |
-1,50%
|
54,3525
|
53,365
|
54,42
|
53,79
|
| 30/04/2026 |
1 854 434 |
1,65%
|
53,70
|
53,51
|
54,85
|
54,61
|
| 29/04/2026 |
2 075 421 |
-1,00%
|
53,80
|
53,235
|
54,40
|
53,72
|
| 28/04/2026 |
2 889 425 |
-0,39%
|
54,313
|
53,48
|
54,85
|
54,26
|
| 27/04/2026 |
331 500 |
1,26%
|
52,61
|
52,47
|
54,47
|
54,47
|
| 24/04/2026 |
3 359 033 |
1,66%
|
52,00
|
51,9446
|
53,115
|
52,81
|
| 23/04/2026 |
5 206 167 |
-8,62%
|
54,7561
|
50,05
|
54,7561
|
51,95
|
| 22/04/2026 |
2 669 255 |
-1,20%
|
57,69
|
56,29
|
57,93
|
56,85
|
| 21/04/2026 |
2 002 640 |
0,61%
|
57,15
|
56,815
|
57,93
|
57,54
|
| 20/04/2026 |
1 863 921 |
-0,78%
|
57,4002
|
56,16
|
57,475
|
57,19
|
| 17/04/2026 |
1 911 490 |
1,64%
|
56,95
|
56,95
|
58,46
|
57,64
|
| 16/04/2026 |
1 323 060 |
0,81%
|
56,26
|
56,135
|
56,78
|
56,71
|
| 15/04/2026 |
1 304 015 |
1,33%
|
55,56
|
55,31
|
56,63
|
56,26
|
| 14/04/2026 |
1 377 326 |
1,24%
|
55,00
|
54,65
|
55,585
|
55,52
|
| 13/04/2026 |
1 207 945 |
2,60%
|
53,75
|
53,09
|
54,84
|
54,84
|
| 10/04/2026 |
1 195 049 |
-1,89%
|
54,48
|
53,06
|
54,67
|
53,45
|
| 09/04/2026 |
1 677 077 |
-0,25%
|
54,27
|
53,635
|
54,74
|
54,48
|
| 08/04/2026 |
1 287 798 |
1,07%
|
55,50
|
54,54
|
56,30
|
54,60
|
| 07/04/2026 |
1 168 864 |
-0,66%
|
53,245
|
53,245
|
54,89
|
54,02
|
| 06/04/2026 |
1 508 595 |
0,07%
|
53,01
|
52,965
|
54,419
|
54,38
|
| 02/04/2026 |
952 418 |
0,04%
|
53,84
|
52,80
|
54,41
|
54,34
|
| 01/04/2026 |
1 421 233 |
0,82%
|
53,00
|
53,00
|
54,86
|
54,32
|
| 31/03/2026 |
1 458 188 |
4,32%
|
52,00
|
52,00
|
54,07
|
53,88
|
| 30/03/2026 |
1 278 137 |
-0,09%
|
52,01
|
51,315
|
52,31
|
51,62
|
| 27/03/2026 |
1 566 219 |
-1,33%
|
52,19
|
51,69
|
52,71
|
51,69
|
| 26/03/2026 |
1 998 949 |
-3,28%
|
54,06
|
52,01
|
54,06
|
52,40
|
| 25/03/2026 |
2 080 564 |
-1,33%
|
55,91
|
53,955
|
55,91
|
54,17
|
