Las Vegas Sands

LVS
🏛️ usa →
55.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 46.57 48.11 46.44 48.07 3.9M
2022-12-29 46.54 47.92 46.34 47.08 4.0M
2022-12-28 47.98 48.08 46.17 46.18 4.5M
2022-12-27 47.16 48.75 46.98 48.46 6.0M
2022-12-23 46.37 46.74 45.90 46.52 2.0M
2022-12-22 46.85 47.22 46.11 46.52 2.8M
2022-12-21 46.74 47.57 46.69 46.89 3.2M
2022-12-20 46.24 46.74 45.87 46.38 3.2M
2022-12-19 47.06 47.29 46.13 46.36 5.0M
2022-12-16 48.20 48.50 47.41 47.49 6.6M
2022-12-15 48.49 49.11 47.54 48.65 4.4M
2022-12-14 48.49 49.12 48.21 48.75 4.6M
2022-12-13 49.06 49.37 48.37 48.67 5.5M
2022-12-12 46.92 48.37 46.33 48.36 4.2M
2022-12-09 48.20 48.41 47.27 47.31 4.0M
2022-12-08 48.50 49.73 47.71 48.31 9.3M
2022-12-07 46.17 47.19 45.56 47.13 6.0M
2022-12-06 47.76 47.88 46.72 46.80 5.0M
2022-12-05 48.42 49.30 47.30 47.70 7.5M
2022-12-02 46.25 48.32 46.13 47.96 7.5M
2022-12-01 46.50 47.03 45.84 46.89 5.1M
2022-11-30 45.17 46.91 45.09 46.84 9.6M
2022-11-29 44.54 45.10 44.17 44.66 6.8M
2022-11-28 44.35 44.65 42.59 43.65 7.6M
2022-11-25 43.34 43.34 42.55 43.17 2.5M
2022-11-23 42.84 43.21 42.27 43.06 2.0M
2022-11-22 42.19 42.79 41.72 42.69 3.6M
2022-11-21 42.65 42.79 41.42 42.37 6.1M
2022-11-18 44.77 45.04 43.24 43.62 4.1M
2022-11-17 43.00 44.54 42.65 44.28 3.7M
2022-11-16 43.51 44.04 42.93 43.91 4.8M
2022-11-15 43.98 44.74 43.44 43.93 5.9M
2022-11-14 43.25 44.14 42.47 43.00 4.7M
2022-11-11 42.35 43.87 41.91 43.32 10.6M
2022-11-10 41.28 42.38 40.54 41.05 5.9M
2022-11-09 40.04 40.34 39.70 39.95 3.7M
2022-11-08 40.72 41.06 40.20 40.66 4.0M
2022-11-07 40.22 41.29 39.41 40.70 5.4M
2022-11-04 40.16 40.75 39.00 40.24 8.7M
2022-11-03 37.58 38.70 37.03 37.85 3.9M
2022-11-02 37.98 39.57 37.98 38.18 6.8M
2022-11-01 39.27 39.75 38.61 38.64 7.7M
2022-10-31 37.91 38.90 36.79 38.01 9.7M
2022-10-28 34.83 37.10 34.73 37.09 7.4M
2022-10-27 35.70 36.08 34.98 35.05 5.3M
2022-10-26 34.77 35.76 34.30 35.47 8.4M
2022-10-25 35.23 36.40 34.25 34.77 10.3M
2022-10-24 36.90 37.27 33.38 35.05 15.9M
2022-10-21 37.93 39.28 37.52 39.07 7.3M
2022-10-20 36.54 38.78 36.10 37.59 12.4M
2022-10-19 34.72 36.19 34.70 35.60 9.7M
2022-10-18 36.55 37.13 35.75 35.85 6.2M
2022-10-17 35.83 36.31 35.18 35.69 6.3M
2022-10-14 36.04 36.51 34.66 35.22 6.7M
2022-10-13 35.39 37.25 34.85 35.75 8.4M
2022-10-12 36.01 36.89 35.49 36.50 6.9M
2022-10-11 38.93 39.00 35.64 36.36 13.1M
2022-10-10 41.32 41.49 38.26 39.29 11.7M
2022-10-07 42.76 42.82 41.62 42.50 6.8M
2022-10-06 42.50 43.46 42.49 43.07 7.5M
2022-10-05 41.89 42.99 41.29 42.62 9.5M
2022-10-04 39.25 42.05 39.19 42.00 10.7M
2022-10-03 37.85 38.90 37.22 38.60 5.9M
2022-09-30 37.81 38.36 37.40 37.52 7.2M
2022-09-29 39.00 39.31 37.90 38.53 6.6M
2022-09-28 39.61 39.93 39.02 39.71 6.5M
2022-09-27 40.49 40.55 38.89 39.72 11.5M
2022-09-26 38.87 40.50 38.37 39.66 25.2M
2022-09-23 34.75 35.51 34.47 35.47 8.1M
2022-09-22 36.58 37.40 34.94 35.29 7.2M
2022-09-21 38.92 39.09 36.62 36.62 8.4M
2022-09-20 40.33 41.10 38.95 39.28 15.5M
2022-09-19 38.15 39.44 38.15 38.82 5.0M
2022-09-16 38.37 39.09 37.74 38.64 9.3M
2022-09-15 38.10 40.33 37.96 39.69 8.5M
2022-09-14 37.65 38.19 36.44 38.15 4.2M
2022-09-13 37.50 38.70 37.38 37.84 4.9M
2022-09-12 38.56 39.29 38.41 38.75 4.6M
2022-09-09 37.99 38.36 37.79 38.17 2.9M
2022-09-08 35.78 37.67 35.54 37.65 3.2M
2022-09-07 35.28 36.52 35.26 36.40 3.6M
2022-09-06 36.35 36.36 35.01 35.45 6.5M
2022-09-02 37.11 37.18 36.13 36.21 3.2M
2022-09-01 37.18 37.18 35.83 36.70 3.8M
2022-08-31 37.10 38.19 36.77 37.63 4.4M
2022-08-30 38.25 38.47 36.30 36.65 6.4M
2022-08-29 37.50 38.28 37.27 37.89 2.9M
2022-08-26 39.43 39.81 37.91 37.93 3.2M
2022-08-25 38.47 39.56 38.38 39.07 3.7M
2022-08-24 36.87 38.31 36.43 37.87 3.9M
2022-08-23 36.64 37.52 36.56 36.88 2.5M
2022-08-22 36.65 36.79 36.27 36.60 3.6M
2022-08-19 37.27 37.84 37.16 37.63 2.8M
2022-08-18 37.40 37.73 36.81 37.72 3.5M
2022-08-17 37.62 37.99 37.27 37.45 3.5M
2022-08-16 38.43 38.59 37.95 38.28 3.1M
2022-08-15 38.22 39.10 38.20 38.69 2.7M
2022-08-12 37.33 38.69 37.33 38.67 3.5M
2022-08-11 37.37 38.90 37.20 37.69 4.0M
2022-08-10 37.56 37.65 36.20 36.65 5.3M
2022-08-09 37.00 37.00 35.93 36.90 4.3M
2022-08-08 38.67 39.15 37.17 37.19 5.9M
2022-08-05 38.80 39.15 38.16 38.37 4.1M
2022-08-04 39.15 39.80 39.07 39.30 4.6M
2022-08-03 38.53 39.26 38.48 38.96 4.8M
2022-08-02 37.27 38.73 37.13 38.15 4.5M
2022-08-01 37.31 38.23 36.73 37.77 5.3M
2022-07-29 38.22 38.22 37.06 37.69 5.3M
2022-07-28 39.00 39.13 37.88 38.52 4.3M
2022-07-27 38.69 39.17 38.19 38.97 5.0M
2022-07-26 38.80 38.80 38.19 38.22 4.1M
2022-07-25 39.00 39.34 38.40 38.85 4.7M
2022-07-22 39.41 39.65 38.66 38.99 5.9M
2022-07-21 37.74 39.98 37.56 39.52 14.8M
2022-07-20 36.11 37.18 35.99 37.08 10.3M
2022-07-19 35.06 35.63 34.90 35.53 6.3M
2022-07-18 34.92 35.53 34.59 34.65 8.6M
2022-07-15 34.71 35.26 33.80 34.53 7.4M
2022-07-14 32.69 34.46 32.57 34.25 7.3M
2022-07-13 32.86 33.63 32.52 33.23 4.7M
2022-07-12 32.04 33.27 31.92 33.25 6.8M
2022-07-11 32.81 33.07 30.93 32.21 15.9M
2022-07-08 35.20 35.25 34.20 34.38 5.4M
2022-07-07 35.10 35.97 34.70 35.33 6.0M
2022-07-06 34.49 35.07 34.32 34.70 7.8M
2022-07-05 34.25 34.82 33.89 34.76 6.1M
2022-07-01 33.75 35.38 33.53 35.28 6.4M
2022-06-30 32.97 34.43 31.97 33.59 9.9M
2022-06-29 34.15 34.37 33.14 33.61 7.1M
2022-06-28 35.78 36.31 34.48 34.51 12.8M
2022-06-27 33.56 33.91 32.76 33.17 4.9M
2022-06-24 32.21 33.55 32.09 33.43 14.5M
2022-06-23 31.95 32.10 30.46 31.58 6.3M
2022-06-22 31.07 32.08 30.97 31.60 5.7M
2022-06-21 32.31 32.57 31.61 31.71 5.6M
2022-06-17 31.56 32.09 30.57 31.67 8.2M
2022-06-16 31.92 31.92 30.57 30.87 8.5M
2022-06-15 32.55 33.34 32.07 32.64 7.2M
2022-06-14 30.77 32.60 30.77 32.27 8.7M
2022-06-13 31.83 32.32 30.14 30.60 11.1M
2022-06-10 34.44 35.03 33.32 33.50 7.6M
2022-06-09 36.66 36.68 35.18 35.29 6.3M
2022-06-08 35.75 37.61 35.57 37.39 8.3M
2022-06-07 34.86 35.89 34.72 35.83 4.4M
2022-06-06 36.01 37.30 35.24 35.50 7.2M
2022-06-03 35.12 35.62 34.61 34.96 4.5M
2022-06-02 35.06 35.84 34.96 35.53 5.0M
2022-06-01 35.73 36.50 34.45 35.16 6.1M
2022-05-31 36.30 36.43 35.14 35.46 10.3M
2022-05-27 34.28 34.85 34.22 34.62 5.3M
2022-05-26 32.34 34.49 32.12 34.17 4.5M
2022-05-25 30.72 32.34 30.72 32.07 5.3M
2022-05-24 32.56 32.70 30.58 30.98 5.9M
2022-05-23 33.84 33.84 32.57 32.99 5.1M
2022-05-20 33.82 34.08 32.42 33.46 6.3M
2022-05-19 33.27 34.34 33.10 33.26 6.2M
2022-05-18 34.16 34.63 33.12 33.82 5.1M
2022-05-17 34.50 34.95 33.95 34.69 6.6M
2022-05-16 33.92 35.23 33.28 33.37 7.3M
2022-05-13 31.61 34.88 31.55 34.68 13.4M
2022-05-12 29.80 30.69 28.88 30.14 10.2M
2022-05-11 31.35 32.40 30.19 30.33 8.8M
2022-05-10 32.82 33.12 30.66 31.20 9.2M
2022-05-09 33.30 33.94 31.64 31.86 8.0M
2022-05-06 35.33 35.45 33.73 34.29 8.2M
2022-05-05 36.39 36.58 34.97 35.55 5.7M
2022-05-04 36.72 37.18 35.31 37.06 6.5M
2022-05-03 36.87 37.45 35.89 36.43 5.8M
2022-05-02 35.54 36.96 34.94 36.69 7.9M
2022-04-29 36.31 37.51 35.37 35.43 6.1M
2022-04-28 34.46 36.16 33.51 35.68 7.7M
2022-04-27 34.75 35.88 34.08 34.84 5.7M
2022-04-26 36.01 36.01 34.27 34.75 6.0M
2022-04-25 35.41 36.39 34.92 36.29 5.7M
2022-04-22 37.96 38.10 36.36 36.40 9.6M
2022-04-21 38.97 39.55 37.12 37.21 5.7M
2022-04-20 38.34 39.27 38.21 38.51 5.3M
2022-04-19 36.99 38.71 36.95 38.24 7.0M
2022-04-18 36.69 36.95 36.21 36.65 5.1M
2022-04-14 36.35 37.29 36.18 36.96 5.6M
2022-04-13 35.42 36.60 35.31 36.25 4.6M
2022-04-12 35.51 36.17 34.85 35.03 4.2M
2022-04-11 35.10 36.39 34.77 35.04 4.7M
2022-04-08 35.82 36.33 35.23 35.95 3.9M
2022-04-07 36.77 36.90 35.12 36.11 5.5M
2022-04-06 37.23 37.38 36.12 37.00 7.7M
2022-04-05 39.80 40.00 37.62 37.83 6.6M
2022-04-04 39.61 40.37 39.04 39.93 4.5M
2022-04-01 39.50 40.29 39.11 39.52 4.6M
2022-03-31 39.24 39.78 38.86 38.87 4.9M
2022-03-30 39.59 40.50 39.25 39.65 3.8M
2022-03-29 39.67 40.60 39.41 40.00 5.3M
2022-03-28 39.04 39.32 38.08 38.89 4.1M
2022-03-25 39.75 39.80 38.93 39.20 4.4M
2022-03-24 38.73 39.77 38.27 39.73 6.9M
2022-03-23 38.60 39.12 38.06 38.17 4.7M
2022-03-22 38.52 39.71 38.52 39.02 4.9M
2022-03-21 38.54 39.15 38.01 38.69 5.7M
2022-03-18 36.97 39.30 36.77 38.96 10.3M
2022-03-17 35.96 37.44 35.53 37.37 9.8M
2022-03-16 34.50 36.55 34.43 36.54 13.8M
2022-03-15 31.72 33.31 31.26 32.66 10.5M
2022-03-14 35.16 35.34 31.75 32.09 17.9M
2022-03-11 38.91 39.18 36.41 36.42 7.5M
2022-03-10 37.89 39.00 37.68 38.60 5.9M
2022-03-09 38.78 39.62 38.50 38.77 7.5M
2022-03-08 36.34 38.30 35.23 37.00 8.9M
2022-03-07 40.82 40.82 35.88 36.10 14.6M
2022-03-04 41.63 42.10 40.23 40.80 8.2M
2022-03-03 43.90 43.92 42.18 42.37 7.2M
2022-03-02 42.41 44.87 42.26 44.40 15.0M
2022-03-01 42.48 43.07 40.06 40.30 10.1M
2022-02-28 43.46 43.62 42.37 42.86 8.3M
2022-02-25 43.98 44.58 43.00 44.52 7.2M
2022-02-24 42.97 43.87 42.05 43.58 11.8M
2022-02-23 46.08 46.48 45.02 45.15 6.2M
2022-02-22 46.67 46.67 44.48 45.42 8.7M
2022-02-18 46.81 47.73 46.36 47.12 6.9M
2022-02-17 47.00 47.83 46.72 47.06 6.5M
2022-02-16 47.21 48.27 46.86 47.61 6.1M
2022-02-15 47.22 47.98 46.95 47.76 8.6M
2022-02-14 45.22 47.55 45.15 46.21 9.4M
2022-02-11 46.67 47.32 44.86 45.16 7.3M
2022-02-10 46.05 47.37 45.91 46.65 6.5M
2022-02-09 45.93 46.91 45.73 46.71 6.4M
2022-02-08 45.79 46.47 44.99 45.75 8.3M
2022-02-07 44.42 45.95 44.28 45.50 8.4M
2022-02-04 43.65 44.53 43.28 44.20 5.5M
2022-02-03 44.09 45.25 43.85 43.91 5.3M
2022-02-02 44.60 45.70 44.29 44.75 10.3M
2022-02-01 43.84 44.97 43.82 44.65 5.8M
2022-01-31 42.77 43.91 42.36 43.80 6.1M
2022-01-28 42.33 43.17 41.82 43.11 7.0M
2022-01-27 44.22 44.29 41.80 42.08 9.6M
2022-01-26 45.26 45.49 43.81 44.12 9.2M
2022-01-25 44.00 45.37 43.02 44.87 9.9M
2022-01-24 42.80 44.99 41.91 44.89 16.5M
2022-01-21 43.66 44.97 42.90 43.75 14.4M
2022-01-20 44.16 45.02 43.50 43.61 9.8M
2022-01-19 43.97 44.86 43.26 43.92 14.2M
2022-01-18 42.58 44.28 41.86 43.10 20.2M
2022-01-14 42.13 43.72 41.51 42.99 49.8M
2022-01-13 38.94 39.49 37.59 37.66 7.0M
2022-01-12 39.25 39.50 38.35 38.95 6.9M
2022-01-11 37.62 39.42 37.26 38.85 17.0M
2022-01-10 37.01 37.52 35.38 36.43 9.4M
2022-01-07 37.87 38.61 37.80 37.90 5.8M
2022-01-06 37.34 38.33 36.84 37.83 5.6M
2022-01-05 38.49 38.86 36.88 36.97 8.1M
2022-01-04 39.36 39.60 38.43 38.66 6.1M
2022-01-03 38.02 39.18 37.89 38.85 6.4M