|
 Wynn Resorts - [Ticker: WYNN] |     | | Última Transacción | 119,790 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +9,430 (+1,090%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 119,790 | Mínimo | 119,790 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 152,070 x 300 - 152,100 x 100 | Yield | | | Cierre Anterior | 110,360 | PER | 0,00% | | Apertura | 119,790 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para WYNN desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-06 | 49,37 | 1.101.400 | 49,42 | 47,86 | 49,06 | 00:00:00 | | 2005-09-07 | 50,91 | 1.903.500 | 51,45 | 48,90 | 49,50 | 00:00:00 | | 2005-09-08 | 50,47 | 1.075.600 | 51,15 | 50,33 | 50,70 | 00:00:00 | | 2005-09-09 | 50,03 | 914.000 | 50,50 | 49,55 | 49,98 | 00:00:00 | | 2005-09-12 | 49,79 | 667.600 | 50,50 | 49,56 | 50,00 | 00:00:00 | | 2005-09-13 | 49,10 | 1.029.400 | 50,35 | 48,59 | 50,34 | 00:00:00 | | 2005-09-14 | 49,72 | 1.238.900 | 50,25 | 49,23 | 49,27 | 00:00:00 | | 2005-09-15 | 48,58 | 1.000.100 | 50,22 | 48,50 | 49,83 | 00:00:00 | | 2005-09-16 | 48,06 | 1.543.300 | 49,10 | 47,54 | 48,61 | 00:00:00 | | 2005-09-19 | 47,34 | 1.165.700 | 48,14 | 47,01 | 47,93 | 00:00:00 | | 2005-09-20 | 45,64 | 1.694.300 | 47,07 | 45,46 | 47,06 | 00:00:00 | | 2005-09-21 | 43,95 | 2.050.300 | 45,75 | 43,59 | 45,75 | 00:00:00 | | 2005-09-22 | 44,67 | 1.999.000 | 45,17 | 43,52 | 44,00 | 00:00:00 | | 2005-09-23 | 45,23 | 1.345.200 | 46,00 | 44,05 | 44,53 | 00:00:00 | | 2005-09-26 | 43,87 | 1.766.800 | 45,85 | 43,27 | 45,71 | 00:00:00 | | 2005-09-27 | 44,51 | 1.542.900 | 44,61 | 43,53 | 43,91 | 00:00:00 | | 2005-09-28 | 44,80 | 988.000 | 45,35 | 44,45 | 44,62 | 00:00:00 | | 2005-09-29 | 44,20 | 848.500 | 44,95 | 43,72 | 44,61 | 00:00:00 | | 2005-09-30 | 45,15 | 1.278.600 | 45,53 | 43,95 | 43,95 | 00:00:00 | | 2005-10-03 | 44,75 | 850.900 | 45,63 | 44,20 | 45,22 | 00:00:00 | | 2005-10-04 | 45,04 | 732.900 | 45,68 | 44,51 | 44,70 | 00:00:00 | | 2005-10-05 | 44,74 | 761.600 | 45,39 | 44,65 | 45,25 | 00:00:00 | | 2005-10-06 | 42,18 | 3.192.200 | 44,77 | 42,06 | 44,77 | 00:00:00 | | 2005-10-07 | 42,85 | 2.037.800 | 43,36 | 42,20 | 42,52 | 00:00:00 | | 2005-10-10 | 42,73 | 1.239.000 | 43,38 | 42,64 | 43,32 | 00:00:00 | | 2005-10-11 | 43,75 | 2.040.500 | 44,11 | 42,21 | 42,91 | 00:00:00 | | 2005-10-12 | 42,77 | 1.832.900 | 45,25 | 42,67 | 43,57 | 00:00:00 | | 2005-10-13 | 43,88 | 1.139.400 | 44,00 | 42,12 | 42,60 | 00:00:00 | | 2005-10-14 | 44,89 | 1.149.700 | 45,61 | 43,79 | 44,38 | 00:00:00 | | 2005-10-17 | 45,59 | 1.291.100 | 45,90 | 44,51 | 44,75 | 00:00:00 | | 2005-10-18 | 43,72 | 930.200 | 45,66 | 43,51 | 45,53 | 00:00:00 | | 2005-10-19 | 46,45 | 1.860.100 | 46,50 | 43,19 | 43,47 | 00:00:00 | | 2005-10-20 | 46,19 | 1.484.500 | 47,49 | 45,70 | 46,45 | 00:00:00 | | 2005-10-21 | 47,48 | 1.307.200 | 47,79 | 46,03 | 46,89 | 00:00:00 | | 2005-10-24 | 49,56 | 1.329.300 | 49,56 | 47,72 | 47,72 | 00:00:00 | | 2005-10-25 | 48,64 | 1.393.700 | 49,85 | 47,52 | 49,75 | 00:00:00 | | 2005-10-26 | 45,00 | 3.114.600 | 47,57 | 44,61 | 47,57 | 00:00:00 | | 2005-10-27 | 43,58 | 2.009.500 | 45,00 | 43,10 | 43,51 | 00:00:00 | | 2005-10-28 | 44,63 | 1.572.500 | 45,08 | 43,62 | 44,00 | 00:00:00 | | 2005-10-31 | 46,63 | 1.981.600 | 47,62 | 44,56 | 44,74 | 00:00:00 | | 2005-11-01 | 46,85 | 1.397.600 | 47,46 | 46,31 | 46,64 | 00:00:00 | | 2005-11-02 | 49,66 | 3.003.400 | 51,26 | 46,80 | 47,00 | 00:00:00 | | 2005-11-03 | 50,01 | 3.251.500 | 50,31 | 47,65 | 48,10 | 00:00:00 | | 2005-11-04 | 49,94 | 1.276.000 | 50,15 | 49,37 | 50,00 | 00:00:00 | | 2005-11-07 | 51,08 | 1.312.600 | 51,36 | 49,80 | 50,43 | 00:00:00 | | 2005-11-08 | 50,00 | 787.100 | 51,44 | 49,62 | 51,00 | 00:00:00 | | 2005-11-09 | 50,15 | 752.700 | 50,58 | 49,88 | 50,20 | 00:00:00 | | 2005-11-10 | 51,90 | 1.633.600 | 52,74 | 49,35 | 50,25 | 00:00:00 | | 2005-11-11 | 51,58 | 601.100 | 52,37 | 51,07 | 52,05 | 00:00:00 | | 2005-11-14 | 53,50 | 1.092.800 | 53,54 | 51,66 | 51,66 | 00:00:00 | | 2005-11-15 | 52,44 | 882.400 | 54,04 | 52,11 | 53,31 | 00:00:00 | | 2005-11-16 | 51,73 | 612.000 | 52,99 | 51,57 | 52,54 | 00:00:00 | | 2005-11-17 | 54,32 | 1.062.400 | 54,36 | 51,80 | 51,96 | 00:00:00 | | 2005-11-18 | 54,41 | 1.914.700 | 54,83 | 53,76 | 54,83 | 00:00:00 | | 2005-11-21 | 57,95 | 2.057.200 | 58,00 | 54,39 | 54,39 | 00:00:00 | | 2005-11-22 | 59,85 | 1.844.900 | 60,37 | 56,89 | 58,00 | 00:00:00 | | 2005-11-23 | 60,07 | 1.241.600 | 61,50 | 59,39 | 59,70 | 00:00:00 | | 2005-11-25 | 60,03 | 248.400 | 60,74 | 59,80 | 60,00 | 00:00:00 | | 2005-11-28 | 58,44 | 1.201.400 | 61,15 | 58,05 | 59,96 | 00:00:00 | | 2005-11-29 | 57,61 | 1.319.400 | 58,71 | 57,61 | 58,44 | 00:00:00 | | 2005-11-30 | 55,83 | 1.250.300 | 58,40 | 55,48 | 57,06 | 00:00:00 | | 2005-12-01 | 56,92 | 814.500 | 58,17 | 56,27 | 56,27 | 00:00:00 | | 2005-12-02 | 56,00 | 575.100 | 57,21 | 55,71 | 56,84 | 00:00:00 | | 2005-12-05 | 55,69 | 770.200 | 56,48 | 54,69 | 55,90 | 00:00:00 | | 2005-12-06 | 56,04 | 580.800 | 56,82 | 55,80 | 56,00 | 00:00:00 | | 2005-12-07 | 55,99 | 451.800 | 57,04 | 55,45 | 56,15 | 00:00:00 | | 2005-12-08 | 56,17 | 945.800 | 57,41 | 55,72 | 56,06 | 00:00:00 | | 2005-12-09 | 56,70 | 686.400 | 57,11 | 54,57 | 56,20 | 00:00:00 | | 2005-12-12 | 57,40 | 748.800 | 57,61 | 56,00 | 56,90 | 00:00:00 | | 2005-12-13 | 55,91 | 1.078.700 | 58,04 | 55,66 | 57,29 | 00:00:00 | | 2005-12-14 | 55,04 | 1.387.400 | 56,22 | 54,67 | 55,89 | 00:00:00 | | 2005-12-15 | 54,59 | 690.700 | 55,55 | 54,00 | 55,22 | 00:00:00 | | 2005-12-16 | 54,84 | 1.391.700 | 55,47 | 54,22 | 54,55 | 00:00:00 | | 2005-12-19 | 53,99 | 726.500 | 56,35 | 53,90 | 56,32 | 00:00:00 | | 2005-12-20 | 54,28 | 627.200 | 55,48 | 53,98 | 54,33 | 00:00:00 | | 2005-12-21 | 55,25 | 692.900 | 56,28 | 54,06 | 54,06 | 00:00:00 | | 2005-12-22 | 55,00 | 461.600 | 55,44 | 54,70 | 55,38 | 00:00:00 | | 2005-12-23 | 54,71 | 403.500 | 55,45 | 54,47 | 55,14 | 00:00:00 | | 2005-12-27 | 54,97 | 404.000 | 55,50 | 54,56 | 54,70 | 00:00:00 | | 2005-12-28 | 54,98 | 353.300 | 56,05 | 54,25 | 54,97 | 00:00:00 | | 2005-12-29 | 55,10 | 368.800 | 56,10 | 54,63 | 54,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
