Las Vegas Sands Corp. (LVS.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
As of 08:39AM CST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 100 |
| Apr 25, 2024 | 784.55 | 785.40 | 783.00 | 783.00 | 783.00 | 2,228 |
| Apr 24, 2024 | 780.00 | 785.00 | 775.20 | 775.20 | 775.20 | 1,312 |
| Apr 23, 2024 | 789.11 | 789.11 | 781.00 | 782.38 | 782.38 | 1,610 |
| Apr 22, 2024 | 800.00 | 806.00 | 800.00 | 806.00 | 806.00 | 111 |
| Apr 19, 2024 | 793.00 | 794.00 | 779.00 | 779.00 | 779.00 | 1,557 |
| Apr 18, 2024 | 797.35 | 802.00 | 779.03 | 781.00 | 781.00 | 9,061 |
| Apr 17, 2024 | 850.00 | 853.26 | 850.00 | 853.26 | 853.26 | 2,404 |
| Apr 16, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 355 |
| Apr 15, 2024 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 82 |
| Apr 12, 2024 | 837.00 | 837.00 | 836.50 | 836.50 | 836.50 | 888 |
| Apr 11, 2024 | 852.80 | 852.80 | 852.80 | 852.80 | 852.80 | - |
| Apr 10, 2024 | 852.80 | 852.80 | 852.80 | 852.80 | 852.80 | - |
| Apr 09, 2024 | 850.00 | 852.80 | 850.00 | 852.80 | 852.80 | 29 |
| Apr 08, 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | - |
| Apr 05, 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | - |
| Apr 04, 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 500 |
| Apr 03, 2024 | 885.50 | 885.50 | 885.50 | 885.50 | 885.50 | - |
| Apr 02, 2024 | 885.50 | 885.50 | 885.50 | 885.50 | 885.50 | - |
| Apr 01, 2024 | 863.00 | 896.89 | 863.00 | 885.50 | 885.50 | 1,373 |
| Mar 27, 2024 | 838.32 | 838.32 | 838.32 | 838.32 | 838.32 | - |
| Mar 26, 2024 | 838.32 | 838.32 | 838.32 | 838.32 | 838.32 | - |
| Mar 25, 2024 | 838.32 | 838.32 | 838.32 | 838.32 | 838.32 | 331 |
| Mar 22, 2024 | 840.00 | 840.00 | 839.00 | 839.00 | 839.00 | 25 |
| Mar 21, 2024 | 850.43 | 850.43 | 844.36 | 844.36 | 844.36 | 14 |
| Mar 20, 2024 | 845.00 | 850.00 | 844.00 | 848.55 | 848.55 | 409 |
| Mar 19, 2024 | 850.69 | 850.69 | 850.69 | 850.69 | 850.69 | 41 |
| Mar 15, 2024 | 850.01 | 850.01 | 850.01 | 850.01 | 850.01 | 12 |
| Mar 14, 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | - |
| Mar 13, 2024 | 894.00 | 894.00 | 893.00 | 893.00 | 893.00 | 63 |
| Mar 12, 2024 | 887.32 | 887.32 | 887.32 | 887.32 | 887.32 | - |
| Mar 11, 2024 | 887.50 | 887.50 | 886.00 | 887.32 | 887.32 | 207 |
| Mar 08, 2024 | 866.00 | 866.00 | 865.20 | 865.20 | 865.20 | 344 |
| Mar 07, 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 9 |
| Mar 06, 2024 | 854.90 | 854.90 | 854.90 | 854.90 | 854.90 | 100 |
| Mar 05, 2024 | 857.50 | 865.40 | 857.50 | 864.50 | 864.50 | 862 |
| Mar 04, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Mar 01, 2024 | 905.00 | 905.00 | 864.22 | 875.00 | 875.00 | 1,984 |
| Feb 29, 2024 | 927.52 | 927.52 | 927.52 | 927.52 | 927.52 | 78 |
| Feb 28, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - |
| Feb 27, 2024 | 920.20 | 920.20 | 915.00 | 915.00 | 915.00 | 51 |
| Feb 26, 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | - |
| Feb 23, 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | - |
| Feb 22, 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | 257 |
| Feb 21, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 39 |
| Feb 20, 2024 | 902.10 | 902.10 | 902.10 | 902.10 | 902.10 | 66 |
| Feb 19, 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | - |
| Feb 16, 2024 | 940.00 | 948.00 | 940.00 | 948.00 | 948.00 | 110 |
| Feb 15, 2024 | 935.00 | 938.00 | 935.00 | 938.00 | 938.00 | 728 |
| Feb 14, 2024 | 936.00 | 936.00 | 928.00 | 929.25 | 929.25 | 46 |
| Feb 13, 2024 | 927.50 | 933.00 | 927.50 | 933.00 | 933.00 | 129 |
| Feb 12, 2024 | 925.30 | 933.00 | 925.30 | 929.00 | 929.00 | 1,711 |
| Feb 09, 2024 | 912.00 | 917.14 | 910.53 | 910.53 | 910.53 | 269 |
| Feb 08, 2024 | 910.00 | 924.00 | 910.00 | 924.00 | 924.00 | 536 |
| Feb 07, 2024 | 900.00 | 910.00 | 900.00 | 907.27 | 907.27 | 656 |
| Feb 06, 2024 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 14 |
| Feb 06, 2024 | 0.2 Dividend | |||||
| Feb 02, 2024 | 871.00 | 871.00 | 871.00 | 871.00 | 870.80 | - |
| Feb 01, 2024 | 876.00 | 876.00 | 871.00 | 871.00 | 870.80 | 508 |
| Jan 31, 2024 | 843.00 | 843.00 | 843.00 | 843.00 | 842.81 | 581 |
| Jan 30, 2024 | 856.50 | 856.50 | 848.65 | 850.50 | 850.30 | 458 |
| Jan 29, 2024 | 852.50 | 870.00 | 852.50 | 870.00 | 869.80 | 44 |
| Jan 26, 2024 | 863.00 | 863.00 | 863.00 | 863.00 | 862.80 | - |
| Jan 25, 2024 | 859.88 | 863.00 | 859.15 | 863.00 | 862.80 | 256 |
| Jan 24, 2024 | 863.00 | 863.00 | 858.00 | 859.88 | 859.68 | 824 |
| Jan 23, 2024 | 841.51 | 845.47 | 841.51 | 845.47 | 845.28 | 31 |
| Jan 22, 2024 | 832.00 | 832.00 | 824.00 | 824.00 | 823.81 | 825 |
| Jan 19, 2024 | 853.28 | 853.28 | 853.28 | 853.28 | 853.08 | - |
| Jan 18, 2024 | 840.00 | 853.28 | 840.00 | 853.28 | 853.08 | 214 |
| Jan 17, 2024 | 836.17 | 836.17 | 836.17 | 836.17 | 835.98 | - |
| Jan 16, 2024 | 834.13 | 836.17 | 834.13 | 836.17 | 835.98 | 51 |
| Jan 15, 2024 | 833.88 | 833.88 | 833.88 | 833.88 | 833.69 | - |
| Jan 12, 2024 | 837.00 | 837.00 | 833.88 | 833.88 | 833.69 | 21 |
| Jan 11, 2024 | 838.10 | 838.10 | 837.00 | 837.00 | 836.81 | 1,180 |
| Jan 10, 2024 | 859.90 | 859.90 | 859.90 | 859.90 | 859.70 | - |
| Jan 09, 2024 | 859.90 | 859.90 | 859.90 | 859.90 | 859.70 | - |
| Jan 08, 2024 | 858.50 | 859.90 | 858.50 | 859.90 | 859.70 | 106 |
| Jan 05, 2024 | 849.50 | 863.04 | 849.50 | 858.00 | 857.80 | 1,503 |
| Jan 04, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 859.80 | 32 |
| Jan 03, 2024 | 870.02 | 870.02 | 870.02 | 870.02 | 869.82 | - |
| Jan 02, 2024 | 867.60 | 874.20 | 867.60 | 870.02 | 869.82 | 789 |
| Dec 29, 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 834.81 | 253 |
| Dec 28, 2023 | 831.66 | 832.01 | 831.66 | 832.01 | 831.82 | 71 |
| Dec 27, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 814.81 | 58 |
| Dec 26, 2023 | 827.85 | 835.00 | 827.85 | 835.00 | 834.81 | 455 |
| Dec 22, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 820.81 | - |
| Dec 21, 2023 | 825.15 | 825.15 | 821.00 | 821.00 | 820.81 | 42 |
| Dec 20, 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 829.81 | 15 |
| Dec 19, 2023 | 827.39 | 827.39 | 827.39 | 827.39 | 827.20 | 11 |
| Dec 18, 2023 | 835.06 | 835.06 | 835.06 | 835.06 | 834.87 | - |
| Dec 15, 2023 | 835.06 | 835.06 | 835.06 | 835.06 | 834.87 | - |
| Dec 14, 2023 | 846.49 | 846.49 | 835.00 | 835.06 | 834.87 | 443 |
| Dec 13, 2023 | 831.65 | 840.60 | 831.33 | 840.60 | 840.41 | 5,883 |
| Dec 11, 2023 | 814.39 | 820.01 | 814.39 | 820.00 | 819.81 | 2,896 |
| Dec 08, 2023 | 781.00 | 804.00 | 780.00 | 803.00 | 802.82 | 176 |
| Dec 07, 2023 | 777.49 | 783.00 | 777.49 | 782.00 | 781.82 | 272 |
| Dec 06, 2023 | 783.52 | 783.52 | 778.85 | 781.65 | 781.47 | 220 |
| Dec 05, 2023 | 790.73 | 790.73 | 790.73 | 790.73 | 790.55 | 26 |
| Dec 04, 2023 | 797.00 | 797.00 | 797.00 | 797.00 | 796.82 | 1,390 |
| Dec 01, 2023 | 799.00 | 805.70 | 799.00 | 803.00 | 802.82 | 313 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.