Las Vegas Sands Corp (L1VS34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.912858661 | 47.05 | 47.05 | 46.15 | 2 | 46.78333333 | DR |
| 4 | -2.1 | -4.35233160622 | 48.25 | 48.35 | 46.15 | 2 | 47.73125 | DR |
| 12 | -0.7 | -1.49413020277 | 46.85 | 49 | 46.15 | 17 | 47.3912782 | DR |
| 26 | -1.95 | -4.05405405405 | 48.1 | 54.95 | 46.15 | 34 | 51.90660729 | DR |
| 52 | -11.67 | -20.1833275683 | 57.82 | 57.82 | 45.04 | 65 | 47.79281615 | DR |
| 156 | -3.85 | -7.7 | 50 | 62.94 | 29.92 | 237 | 44.46781033 | DR |
| 260 | -9.32 | -16.8018748873 | 55.47 | 76.69 | 29.92 | 1255 | 56.12481524 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 46.15 | -0.5 | -1.07 | 46.35 | 46.35 | 46.15 | 21 |
| 1721424540 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1721338140 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1721251740 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1721165340 | 46.65 | -0.4 | -0.85 | 46.2 | 46.65 | 46.2 | 2 |
| 1721079000 | 47.05 | -1.3 | -2.69 | 47.05 | 47.05 | 47.05 | 1 |
| 1720819800 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1720733400 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1720647000 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1720560600 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1720474200 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1720215000 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1720128600 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1720042200 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1719955800 | 48.35 | 0.05 | 0.10 | 48.35 | 48.35 | 48.35 | 1 |
| 1719869400 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1719610200 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1719523800 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1719437400 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1719351000 | 48.3 | 0.05 | 0.10 | 48.3 | 48.3 | 48.3 | 3 |
| 1719264600 | 48.25 | 1.4 | 2.99 | 48.25 | 48.25 | 48.25 | 1 |
| 1719005400 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1718919000 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1718832600 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1718746200 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1718659800 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1718400600 | 46.85 | -0.37 | -0.78 | 46.85 | 46.85 | 46.85 | 25 |
| 1718314200 | 47.22 | 0 | 0.00 | 47.22 | 47.22 | 47.22 | 0 |
| 1718227800 | 47.22 | 0 | 0.00 | 47.22 | 47.22 | 47.22 | 0 |
| 1718141400 | 47.22 | -0.08 | -0.17 | 47.22 | 47.22 | 47.22 | 10 |
| 1718055000 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1717795800 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1717709400 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1717623000 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1717536600 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 1 |
| 1717450200 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 8 |
| 1717191000 | 47.3 | 0.15 | 0.32 | 47.3 | 47.3 | 47.3 | 1 |
| 1717018140 | 47.15 | 0 | 0.00 | 47.15 | 47.15 | 47.15 | 0 |
| 1716931740 | 47.15 | 0 | 0.00 | 47.15 | 47.15 | 47.15 | 0 |
| 1716845340 | 47.15 | 0 | 0.00 | 47.15 | 47.15 | 47.15 | 0 |
| 1716586140 | 47.15 | 0 | 0.00 | 47.15 | 47.15 | 47.15 | 0 |
| 1716499740 | 47.15 | 0 | 0.00 | 47.15 | 47.15 | 47.15 | 0 |
| 1716413340 | 47.15 | -1.05 | -2.18 | 47.15 | 47.15 | 47.15 | 2 |
| 1716327000 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1716240600 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1715981400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1715895000 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1715808600 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1715722200 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1715635800 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1715376600 | 48.2 | -0.35 | -0.72 | 48.2 | 48.2 | 48.2 | 100 |
| 1715290140 | 48.55 | 1.33 | 2.82 | 48.55 | 48.55 | 48.55 | 1 |
| 1715203800 | 47.22 | -0.28 | -0.59 | 47.22 | 47.22 | 47.22 | 1 |
| 1715117400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1715031000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1714771800 | 47.5 | 0.79 | 1.69 | 49 | 49 | 47.5 | 8 |
| 1714685400 | 46.71 | 0 | 0.00 | 46.71 | 46.71 | 46.71 | 0 |
| 1714512600 | 46.71 | 0 | 0.00 | 46.71 | 46.71 | 46.71 | 0 |
| 1714426200 | 46.71 | -0.64 | -1.35 | 46.85 | 46.85 | 46.71 | 101 |
| 1714166940 | 47.35 | 0 | 0.00 | 47.35 | 47.35 | 47.35 | 0 |
| 1714080540 | 47.35 | 0.3 | 0.64 | 47.35 | 47.35 | 47.35 | 7 |
| 1713994200 | 47.05 | -0.68 | -1.42 | 47.05 | 47.05 | 47.05 | 1 |
| 1713907800 | 47.73 | -4.92 | -9.34 | 52.63 | 52.63 | 47.73 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
