Las Vegas Sands Corp Historical Data - L1VS34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Las Vegas Sands Corp (L1VS34)
Las Vegas Sands Corp (L1VS34) Historical

Las Vegas Sands Corp (L1VS34)

59.01

0.00

(0.00%)

Closed January 11 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.57	-5.70469798658	62.58	62.58	59.01	7	59.265	DR
4	-5.85	-9.01942645698	64.86	64.86	59.01	4	59.8225	DR
12	0.93	1.60123966942	58.08	66.71	57.12	97	58.74375297	DR
26	11.96	25.4197662062	47.05	66.71	42.29	66	54.90353659	DR
52	11.06	23.0656934307	47.95	66.71	42.29	47	53.63385587	DR
156	15.09	34.3579234973	43.92	66.71	29.92	88	50.62128821	DR
260	3.54	6.38182801514	55.47	76.69	29.92	1158	56.1192166	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544540	59.01	0	0.00	59.01	59.01	59.01	0
1736458140	59.01	-3.57	-5.70	59.13	60.15	59.01	13
1736371740	62.58	0	0.00	62.58	62.58	62.58	0
1736285340	62.58	0	0.00	62.58	62.58	62.58	0
1736198940	62.58	-0.01	-0.02	62.58	62.58	62.58	1
1735939800	62.59	0	0.00	62.59	62.59	62.59	0
1735853400	62.59	0	0.00	62.59	62.59	62.59	0
1735594200	62.59	-2.27	-3.50	62.59	62.59	62.59	1
1735334940	64.86	0	0.00	64.86	64.86	64.86	0
1735248540	64.86	0	0.00	64.86	64.86	64.86	0
1734989340	64.86	0	0.00	64.86	64.86	64.86	0
1734730140	64.86	0	0.00	64.86	64.86	64.86	0
1734643740	64.86	0	0.00	64.86	64.86	64.86	0
1734557340	64.86	0	0.00	64.86	64.86	64.86	0
1734470940	64.86	-1.85	-2.77	64.86	64.86	64.86	1
1734384540	66.709999	0	0.00	66.709999	66.709999	66.709999	0
1734125340	66.709999	0	0.00	66.709999	66.709999	66.709999	0
1734038940	66.709999	0	0.00	66.709999	66.709999	66.709999	0
1733952540	66.709999	0	0.00	66.709999	66.709999	66.709999	0
1733866140	66.709999	2	3.09	66.709999	66.709999	66.709999	11
1733779800	64.709999	0	0.00	64.709999	64.709999	64.709999	0
1733520600	64.709999	0	0.00	64.709999	64.709999	64.709999	0
1733434200	64.709999	-1.02	-1.55	64.709999	64.709999	64.709999	56
1733347800	65.73	-0.33	-0.50	65.73	65.73	65.73	1
1733261340	66.06	0	0.00	66.06	66.06	66.06	0
1733174940	66.06	5.38	8.87	66.06	66.06	66.06	1
1732915800	60.68	0	0.00	60.68	60.68	60.68	0
1732829400	60.68	2.66	4.58	60.92	60.92	60.68	194
1732743000	58.02	0	0.00	58.02	58.02	58.02	0
1732656600	58.02	0	0.00	58.02	58.02	58.02	0
1732570200	58.02	0	0.00	58.02	58.02	58.02	0
1732311000	58.02	0	0.00	58.02	58.02	58.02	0
1732224600	58.02	0	0.00	58.02	58.02	58.02	800
1732051740	58.02	0	0.00	58.02	58.02	58.02	0
1731965340	58.02	0	0.00	58.02	58.02	58.02	0
1731619740	58.02	0	0.00	58.02	58.02	58.02	0
1731533340	58.02	0	0.00	58.02	58.02	58.02	0
1731446940	58.02	0	0.00	58.02	58.02	58.02	0
1731360540	58.02	0.9	1.58	58.02	58.02	58.02	18
1731101400	57.12	0	0.00	57.12	57.12	57.12	0
1731015000	57.12	0	0.00	57.12	57.12	57.12	0
1730928600	57.12	-0.96	-1.65	58.68	59.16	57.12	132
1730842200	58.08	13.96	31.64	58.08	58.08	58.08	34
1730725200	44.12	0	0.00	44.12	44.12	44.12	0
1730466000	44.12	0	0.00	44.12	44.12	44.12	0
1730379600	44.12	0	0.00	44.12	44.12	44.12	0
1730293200	44.12	0	0.00	44.12	44.12	44.12	0
1730206800	44.12	0	0.00	44.12	44.12	44.12	0
1730120400	44.12	0	0.00	44.12	44.12	44.12	0
1729861200	44.12	0	0.00	44.12	44.12	44.12	0
1729774800	44.12	0	0.00	44.12	44.12	44.12	0
1729688400	44.12	0	0.00	44.12	44.12	44.12	0
1729602000	44.12	0	0.00	44.12	44.12	44.12	0
1729515600	44.12	0	0.00	44.12	44.12	44.12	0
1729256400	44.12	0	0.00	44.12	44.12	44.12	0
1729170000	44.12	0	0.00	44.12	44.12	44.12	0
1729083600	44.12	0	0.00	44.12	44.12	44.12	0
1728997200	44.12	0	0.00	44.12	44.12	44.12	0
1728910800	44.12	0	0.00	44.12	44.12	44.12	0

Las Vegas Sands

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions