|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-29 | 55,10 | 368.800 | 56,10 | 54,63 | 54,73 | 00:00:00 | | 2005-12-30 | 54,85 | 595.700 | 56,13 | 54,50 | 54,77 | 00:00:00 | | 2006-01-03 | 53,95 | 1.626.300 | 54,99 | 52,64 | 54,85 | 00:00:00 | | 2006-01-04 | 53,85 | 952.300 | 54,17 | 52,44 | 53,76 | 00:00:00 | | 2006-01-05 | 53,53 | 631.400 | 54,17 | 53,00 | 53,95 | 00:00:00 | | 2006-01-06 | 54,04 | 675.900 | 54,80 | 53,46 | 54,80 | 00:00:00 | | 2006-01-09 | 56,59 | 1.681.700 | 57,57 | 54,38 | 54,70 | 00:00:00 | | 2006-01-10 | 56,66 | 1.103.000 | 57,69 | 56,20 | 56,30 | 00:00:00 | | 2006-01-11 | 58,36 | 1.275.200 | 59,12 | 56,62 | 56,92 | 00:00:00 | | 2006-01-12 | 57,81 | 908.000 | 58,40 | 57,56 | 58,40 | 00:00:00 | | 2006-01-13 | 58,35 | 725.100 | 58,64 | 57,27 | 57,63 | 00:00:00 | | 2006-01-17 | 56,90 | 617.200 | 59,00 | 56,61 | 58,10 | 00:00:00 | | 2006-01-18 | 55,61 | 753.600 | 57,75 | 55,55 | 56,91 | 00:00:00 | | 2006-01-19 | 55,49 | 912.800 | 56,84 | 55,07 | 55,55 | 00:00:00 | | 2006-01-20 | 58,78 | 1.953.300 | 59,41 | 56,30 | 56,50 | 00:00:00 | | 2006-01-23 | 57,51 | 676.400 | 59,41 | 56,72 | 59,18 | 00:00:00 | | 2006-01-24 | 57,70 | 723.500 | 58,09 | 56,88 | 57,47 | 00:00:00 | | 2006-01-25 | 57,54 | 1.324.000 | 58,50 | 57,02 | 57,65 | 00:00:00 | | 2006-01-26 | 60,08 | 1.717.200 | 61,10 | 59,14 | 59,99 | 00:00:00 | | 2006-01-27 | 62,94 | 1.320.300 | 63,89 | 59,80 | 59,83 | 00:00:00 | | 2006-01-30 | 64,72 | 1.157.700 | 65,34 | 63,20 | 63,21 | 00:00:00 | | 2006-01-31 | 64,58 | 1.192.000 | 65,30 | 64,16 | 64,91 | 00:00:00 | | 2006-02-01 | 65,20 | 881.800 | 66,43 | 64,12 | 64,12 | 00:00:00 | | 2006-02-02 | 63,91 | 955.000 | 65,74 | 63,42 | 65,00 | 00:00:00 | | 2006-02-03 | 62,82 | 950.000 | 63,81 | 62,63 | 63,56 | 00:00:00 | | 2006-02-06 | 61,96 | 617.800 | 62,97 | 61,83 | 62,72 | 00:00:00 | | 2006-02-07 | 60,67 | 713.400 | 62,79 | 60,11 | 61,87 | 00:00:00 | | 2006-02-08 | 60,40 | 770.200 | 61,00 | 59,99 | 60,96 | 00:00:00 | | 2006-02-09 | 59,57 | 665.100 | 61,98 | 59,50 | 60,50 | 00:00:00 | | 2006-02-10 | 59,50 | 653.700 | 60,75 | 59,14 | 60,00 | 00:00:00 | | 2006-02-13 | 60,39 | 702.700 | 60,76 | 59,35 | 59,47 | 00:00:00 | | 2006-02-14 | 61,95 | 954.700 | 62,17 | 60,34 | 60,34 | 00:00:00 | | 2006-02-15 | 64,89 | 1.101.500 | 64,89 | 61,62 | 62,07 | 00:00:00 | | 2006-02-16 | 65,72 | 1.126.800 | 66,43 | 64,51 | 64,84 | 00:00:00 | | 2006-02-17 | 65,92 | 1.128.800 | 67,38 | 65,28 | 65,60 | 00:00:00 | | 2006-02-21 | 66,24 | 743.200 | 66,94 | 65,23 | 66,30 | 00:00:00 | | 2006-02-22 | 67,41 | 1.385.800 | 68,42 | 65,10 | 65,85 | 00:00:00 | | 2006-02-23 | 66,50 | 1.326.100 | 67,75 | 65,87 | 67,26 | 00:00:00 | | 2006-02-24 | 66,81 | 2.150.900 | 68,16 | 65,00 | 65,02 | 00:00:00 | | 2006-02-27 | 66,21 | 1.005.400 | 68,20 | 66,04 | 67,28 | 00:00:00 | | 2006-02-28 | 66,45 | 708.500 | 67,04 | 65,76 | 66,26 | 00:00:00 | | 2006-03-01 | 66,41 | 684.500 | 66,95 | 65,99 | 66,43 | 00:00:00 | | 2006-03-02 | 65,03 | 849.100 | 66,47 | 64,46 | 66,35 | 00:00:00 | | 2006-03-03 | 64,41 | 1.154.300 | 66,17 | 64,05 | 64,84 | 00:00:00 | | 2006-03-06 | 72,24 | 5.968.700 | 75,25 | 70,32 | 70,90 | 00:00:00 | | 2006-03-07 | 72,34 | 2.078.800 | 73,88 | 71,51 | 71,76 | 00:00:00 | | 2006-03-08 | 70,45 | 1.900.700 | 72,00 | 70,29 | 72,00 | 00:00:00 | | 2006-03-09 | 68,64 | 2.072.600 | 71,01 | 68,35 | 70,66 | 00:00:00 | | 2006-03-10 | 68,24 | 920.400 | 70,00 | 68,19 | 68,39 | 00:00:00 | | 2006-03-13 | 70,03 | 887.100 | 71,49 | 69,15 | 69,41 | 00:00:00 | | 2006-03-14 | 70,56 | 1.371.100 | 70,87 | 68,59 | 69,99 | 00:00:00 | | 2006-03-15 | 71,41 | 1.219.500 | 71,75 | 70,25 | 70,87 | 00:00:00 | | 2006-03-16 | 70,13 | 881.700 | 72,34 | 70,06 | 71,21 | 00:00:00 | | 2006-03-17 | 71,73 | 788.700 | 71,89 | 69,96 | 70,13 | 00:00:00 | | 2006-03-20 | 72,43 | 1.059.900 | 72,54 | 71,27 | 71,72 | 00:00:00 | | 2006-03-21 | 70,16 | 850.800 | 72,54 | 69,90 | 72,54 | 00:00:00 | | 2006-03-22 | 71,71 | 1.395.500 | 73,42 | 69,64 | 69,80 | 00:00:00 | | 2006-03-23 | 70,53 | 964.800 | 71,69 | 70,10 | 71,68 | 00:00:00 | | 2006-03-24 | 72,83 | 1.011.700 | 73,00 | 70,40 | 70,40 | 00:00:00 | | 2006-03-27 | 74,54 | 1.336.200 | 74,74 | 72,11 | 72,78 | 00:00:00 | | 2006-03-28 | 74,70 | 1.891.900 | 77,50 | 73,91 | 73,96 | 00:00:00 | | 2006-03-29 | 76,39 | 1.163.600 | 77,29 | 75,01 | 75,05 | 00:00:00 | | 2006-03-30 | 76,94 | 855.400 | 78,00 | 76,42 | 76,44 | 00:00:00 | | 2006-03-31 | 76,85 | 1.043.600 | 78,75 | 76,20 | 77,02 | 00:00:00 | | 2006-04-03 | 74,91 | 862.200 | 77,64 | 74,64 | 77,02 | 00:00:00 | | 2006-04-04 | 76,85 | 879.100 | 77,00 | 74,81 | 75,02 | 00:00:00 | | 2006-04-05 | 78,38 | 1.186.700 | 79,25 | 77,10 | 77,21 | 00:00:00 | | 2006-04-06 | 78,90 | 755.200 | 79,27 | 77,78 | 78,35 | 00:00:00 | | 2006-04-07 | 77,03 | 1.331.900 | 80,19 | 76,78 | 79,07 | 00:00:00 | | 2006-04-10 | 76,40 | 816.700 | 78,44 | 76,10 | 77,11 | 00:00:00 | | 2006-04-11 | 75,19 | 1.459.400 | 77,45 | 74,24 | 76,40 | 00:00:00 | | 2006-04-12 | 76,63 | 801.200 | 76,84 | 75,03 | 75,44 | 00:00:00 | | 2006-04-13 | 77,07 | 541.100 | 77,60 | 75,11 | 76,80 | 00:00:00 | | 2006-04-17 | 77,50 | 740.600 | 78,95 | 76,11 | 76,78 | 00:00:00 | | 2006-04-18 | 77,32 | 912.000 | 78,89 | 77,10 | 77,62 | 00:00:00 | | 2006-04-19 | 77,29 | 827.200 | 78,91 | 76,73 | 78,45 | 00:00:00 | | 2006-04-20 | 77,38 | 781.000 | 78,75 | 77,19 | 77,38 | 00:00:00 | | 2006-04-21 | 77,19 | 683.700 | 78,16 | 76,01 | 77,81 | 00:00:00 | | 2006-04-24 | 76,99 | 349.600 | 77,20 | 76,01 | 77,16 | 00:00:00 | | 2006-04-25 | 77,54 | 938.700 | 79,06 | 77,25 | 78,03 | 00:00:00 | | 2006-04-26 | 74,95 | 953.500 | 77,56 | 74,68 | 77,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
