Las Vegas Sands Corp. (LVS.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:57PM CST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 769.24 | 769.24 | 769.24 | 769.24 | 769.24 | - |
| 02 July 2024 | 780.00 | 780.00 | 769.24 | 769.24 | 769.24 | 17 |
| 01 July 2024 | 790.00 | 790.00 | 787.00 | 787.00 | 787.00 | 28 |
| 28 June 2024 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | 146 |
| 27 June 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 26 June 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 150 |
| 25 June 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 522 |
| 24 June 2024 | 798.00 | 806.00 | 798.00 | 806.00 | 806.00 | 1,161 |
| 21 June 2024 | 821.23 | 821.23 | 821.23 | 821.23 | 821.23 | - |
| 20 June 2024 | 824.50 | 826.99 | 821.23 | 821.23 | 821.23 | 2,095 |
| 19 June 2024 | 814.80 | 814.80 | 814.80 | 814.80 | 814.80 | - |
| 18 June 2024 | 814.80 | 814.80 | 814.80 | 814.80 | 814.80 | 1,600 |
| 17 June 2024 | 817.00 | 817.00 | 816.00 | 816.00 | 816.00 | 110 |
| 14 June 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 44 |
| 13 June 2024 | 819.00 | 819.00 | 817.00 | 817.00 | 817.00 | 7,016 |
| 12 June 2024 | 831.00 | 838.00 | 819.00 | 819.00 | 819.00 | 804 |
| 11 June 2024 | 811.50 | 816.00 | 811.50 | 816.00 | 816.00 | 934 |
| 10 June 2024 | 820.20 | 820.20 | 820.20 | 820.20 | 820.20 | 51 |
| 07 June 2024 | 820.00 | 840.00 | 820.00 | 832.00 | 832.00 | 1,370 |
| 06 June 2024 | 767.80 | 767.80 | 767.80 | 767.80 | 767.80 | - |
| 05 June 2024 | 767.80 | 767.80 | 767.80 | 767.80 | 767.80 | 20 |
| 04 June 2024 | 790.00 | 790.00 | 778.25 | 778.25 | 778.25 | 632 |
| 03 June 2024 | 776.00 | 790.00 | 776.00 | 778.33 | 778.33 | 149 |
| 31 May 2024 | 756.50 | 756.50 | 756.50 | 756.50 | 756.50 | 93 |
| 30 May 2024 | 750.00 | 750.00 | 746.30 | 746.30 | 746.30 | 96 |
| 29 May 2024 | 743.92 | 743.92 | 743.92 | 743.92 | 743.92 | 82 |
| 28 May 2024 | 751.00 | 751.00 | 749.00 | 749.00 | 749.00 | 199 |
| 27 May 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - |
| 24 May 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - |
| 23 May 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - |
| 22 May 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - |
| 21 May 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - |
| 20 May 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 20 |
| 17 May 2024 | 786.75 | 790.00 | 783.90 | 789.10 | 789.10 | 613 |
| 16 May 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 12 |
| 15 May 2024 | 765.00 | 765.01 | 765.00 | 765.01 | 765.01 | 96 |
| 14 May 2024 | 792.03 | 792.03 | 792.03 | 792.03 | 792.03 | - |
| 13 May 2024 | 792.03 | 792.03 | 792.03 | 792.03 | 792.03 | - |
| 10 May 2024 | 792.03 | 792.03 | 792.03 | 792.03 | 792.03 | - |
| 09 May 2024 | 792.03 | 792.03 | 792.03 | 792.03 | 792.03 | - |
| 08 May 2024 | 792.03 | 792.03 | 792.03 | 792.03 | 792.03 | - |
| 07 May 2024 | 792.03 | 792.03 | 792.03 | 792.03 | 792.03 | 365 |
| 06 May 2024 | 792.90 | 792.90 | 792.40 | 792.40 | 792.40 | 9,441 |
| 06 May 2024 | 0.2 Dividend | |||||
| 03 May 2024 | 792.90 | 792.90 | 792.90 | 792.90 | 792.70 | - |
| 02 May 2024 | 779.00 | 793.10 | 779.00 | 792.90 | 792.70 | 479 |
| 30 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.80 | - |
| 29 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.80 | - |
| 26 Apr 2024 | 783.00 | 783.00 | 780.00 | 780.00 | 779.80 | 270 |
| 25 Apr 2024 | 784.55 | 785.40 | 783.00 | 783.00 | 782.80 | 2,228 |
| 24 Apr 2024 | 780.00 | 785.00 | 775.20 | 775.20 | 775.00 | 1,312 |
| 23 Apr 2024 | 789.11 | 789.11 | 781.00 | 782.38 | 782.18 | 1,610 |
| 22 Apr 2024 | 800.00 | 806.00 | 800.00 | 806.00 | 805.80 | 111 |
| 19 Apr 2024 | 793.00 | 794.00 | 779.00 | 779.00 | 778.80 | 1,557 |
| 18 Apr 2024 | 797.35 | 802.00 | 779.03 | 781.00 | 780.80 | 9,061 |
| 17 Apr 2024 | 850.00 | 853.26 | 850.00 | 853.26 | 853.04 | 2,404 |
| 16 Apr 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 853.78 | 355 |
| 15 Apr 2024 | 846.00 | 846.00 | 846.00 | 846.00 | 845.79 | 82 |
| 12 Apr 2024 | 837.00 | 837.00 | 836.50 | 836.50 | 836.29 | 888 |
| 11 Apr 2024 | 852.80 | 852.80 | 852.80 | 852.80 | 852.58 | - |
| 10 Apr 2024 | 852.80 | 852.80 | 852.80 | 852.80 | 852.58 | - |
| 09 Apr 2024 | 850.00 | 852.80 | 850.00 | 852.80 | 852.58 | 29 |
| 08 Apr 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 876.78 | - |
| 05 Apr 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 876.78 | - |
| 04 Apr 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 876.78 | 500 |
| 03 Apr 2024 | 885.50 | 885.50 | 885.50 | 885.50 | 885.28 | - |
| 02 Apr 2024 | 885.50 | 885.50 | 885.50 | 885.50 | 885.28 | - |
| 01 Apr 2024 | 863.00 | 896.89 | 863.00 | 885.50 | 885.28 | 1,373 |
| 27 Mar 2024 | 838.32 | 838.32 | 838.32 | 838.32 | 838.11 | - |
| 26 Mar 2024 | 838.32 | 838.32 | 838.32 | 838.32 | 838.11 | - |
| 25 Mar 2024 | 838.32 | 838.32 | 838.32 | 838.32 | 838.11 | 331 |
| 22 Mar 2024 | 840.00 | 840.00 | 839.00 | 839.00 | 838.79 | 25 |
| 21 Mar 2024 | 850.43 | 850.43 | 844.36 | 844.36 | 844.15 | 14 |
| 20 Mar 2024 | 845.00 | 850.00 | 844.00 | 848.55 | 848.34 | 409 |
| 19 Mar 2024 | 850.69 | 850.69 | 850.69 | 850.69 | 850.48 | 41 |
| 15 Mar 2024 | 850.01 | 850.01 | 850.01 | 850.01 | 849.80 | 12 |
| 14 Mar 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 892.77 | - |
| 13 Mar 2024 | 894.00 | 894.00 | 893.00 | 893.00 | 892.77 | 63 |
| 12 Mar 2024 | 887.32 | 887.32 | 887.32 | 887.32 | 887.10 | - |
| 11 Mar 2024 | 887.50 | 887.50 | 886.00 | 887.32 | 887.10 | 207 |
| 08 Mar 2024 | 866.00 | 866.00 | 865.20 | 865.20 | 864.98 | 344 |
| 07 Mar 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 866.78 | 9 |
| 06 Mar 2024 | 854.90 | 854.90 | 854.90 | 854.90 | 854.68 | 100 |
| 05 Mar 2024 | 857.50 | 865.40 | 857.50 | 864.50 | 864.28 | 862 |
| 04 Mar 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 874.78 | - |
| 01 Mar 2024 | 905.00 | 905.00 | 864.22 | 875.00 | 874.78 | 1,984 |
| 29 Feb 2024 | 927.52 | 927.52 | 927.52 | 927.52 | 927.29 | 78 |
| 28 Feb 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 914.77 | - |
| 27 Feb 2024 | 920.20 | 920.20 | 915.00 | 915.00 | 914.77 | 51 |
| 26 Feb 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 919.97 | - |
| 23 Feb 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 919.97 | - |
| 22 Feb 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 919.97 | 257 |
| 21 Feb 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 911.77 | 39 |
| 20 Feb 2024 | 902.10 | 902.10 | 902.10 | 902.10 | 901.87 | 66 |
| 19 Feb 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 947.76 | - |
| 16 Feb 2024 | 940.00 | 948.00 | 940.00 | 948.00 | 947.76 | 110 |
| 15 Feb 2024 | 935.00 | 938.00 | 935.00 | 938.00 | 937.76 | 728 |
| 14 Feb 2024 | 936.00 | 936.00 | 928.00 | 929.25 | 929.02 | 46 |
| 13 Feb 2024 | 927.50 | 933.00 | 927.50 | 933.00 | 932.76 | 129 |
| 12 Feb 2024 | 925.30 | 933.00 | 925.30 | 929.00 | 928.77 | 1,711 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.