|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-18 | 77,60 | 1.169.300 | 77,92 | 75,63 | 76,29 | 00:00:00 | | 2006-08-21 | 75,58 | 1.107.200 | 77,59 | 75,01 | 77,44 | 00:00:00 | | 2006-08-22 | 74,11 | 1.373.100 | 75,85 | 73,83 | 75,67 | 00:00:00 | | 2006-08-23 | 75,12 | 1.132.900 | 75,43 | 73,85 | 74,01 | 00:00:00 | | 2006-08-24 | 76,09 | 1.314.300 | 76,43 | 75,40 | 75,67 | 00:00:00 | | 2006-08-25 | 74,91 | 1.060.900 | 76,45 | 74,03 | 75,89 | 00:00:00 | | 2006-08-28 | 75,61 | 1.602.700 | 77,46 | 75,01 | 75,36 | 00:00:00 | | 2006-08-29 | 77,11 | 1.186.400 | 77,25 | 75,35 | 75,96 | 00:00:00 | | 2006-08-30 | 75,75 | 1.322.900 | 77,42 | 75,71 | 77,30 | 00:00:00 | | 2006-08-31 | 77,41 | 1.098.700 | 77,64 | 75,81 | 76,60 | 00:00:00 | | 2006-09-01 | 77,01 | 1.188.300 | 78,86 | 76,90 | 77,42 | 00:00:00 | | 2006-09-05 | 76,46 | 1.127.300 | 77,45 | 76,16 | 77,32 | 00:00:00 | | 2006-09-06 | 75,66 | 1.329.100 | 76,26 | 74,97 | 76,00 | 00:00:00 | | 2006-09-07 | 75,51 | 1.479.800 | 77,10 | 74,08 | 75,46 | 00:00:00 | | 2006-09-08 | 77,03 | 1.387.500 | 77,68 | 74,97 | 75,95 | 00:00:00 | | 2006-09-11 | 77,09 | 1.469.500 | 77,52 | 75,25 | 76,83 | 00:00:00 | | 2006-09-12 | 76,13 | 3.053.600 | 77,45 | 75,58 | 77,16 | 00:00:00 | | 2006-09-13 | 73,91 | 3.478.800 | 76,45 | 72,60 | 76,01 | 00:00:00 | | 2006-09-14 | 75,57 | 1.459.200 | 75,70 | 73,50 | 74,18 | 00:00:00 | | 2006-09-15 | 73,10 | 3.639.900 | 76,55 | 72,91 | 76,17 | 00:00:00 | | 2006-09-18 | 70,93 | 3.354.900 | 72,73 | 70,22 | 72,51 | 00:00:00 | | 2006-09-19 | 68,63 | 4.892.300 | 71,29 | 67,31 | 70,95 | 00:00:00 | | 2006-09-20 | 69,65 | 1.531.900 | 70,00 | 68,82 | 69,10 | 00:00:00 | | 2006-09-21 | 68,49 | 2.976.800 | 70,00 | 67,80 | 69,99 | 00:00:00 | | 2006-09-22 | 67,02 | 1.586.900 | 68,62 | 66,65 | 68,48 | 00:00:00 | | 2006-09-25 | 66,34 | 2.326.700 | 67,90 | 65,41 | 67,75 | 00:00:00 | | 2006-09-26 | 67,64 | 3.278.000 | 68,64 | 65,60 | 66,50 | 00:00:00 | | 2006-09-27 | 67,70 | 1.476.800 | 68,83 | 66,60 | 67,93 | 00:00:00 | | 2006-09-28 | 66,35 | 1.872.300 | 68,33 | 65,86 | 67,28 | 00:00:00 | | 2006-09-29 | 68,01 | 1.780.100 | 68,18 | 66,12 | 66,17 | 00:00:00 | | 2006-10-02 | 68,75 | 3.106.000 | 71,56 | 68,75 | 69,30 | 00:00:00 | | 2006-10-03 | 67,12 | 2.110.500 | 69,50 | 67,03 | 69,00 | 00:00:00 | | 2006-10-04 | 71,29 | 2.744.900 | 71,37 | 66,52 | 66,93 | 00:00:00 | | 2006-10-05 | 72,99 | 1.889.500 | 73,01 | 70,80 | 70,89 | 00:00:00 | | 2006-10-06 | 71,66 | 854.200 | 72,80 | 71,25 | 72,73 | 00:00:00 | | 2006-10-09 | 72,72 | 852.700 | 72,76 | 71,17 | 71,87 | 00:00:00 | | 2006-10-10 | 72,46 | 1.150.800 | 73,77 | 71,67 | 72,96 | 00:00:00 | | 2006-10-11 | 71,38 | 1.124.400 | 72,71 | 70,94 | 72,39 | 00:00:00 | | 2006-10-12 | 72,06 | 1.253.600 | 73,29 | 71,43 | 71,80 | 00:00:00 | | 2006-10-13 | 73,11 | 1.340.800 | 73,64 | 71,28 | 71,78 | 00:00:00 | | 2006-10-16 | 72,44 | 1.032.600 | 73,31 | 71,99 | 73,00 | 00:00:00 | | 2006-10-17 | 71,68 | 1.060.700 | 72,30 | 70,71 | 71,99 | 00:00:00 | | 2006-10-18 | 71,27 | 1.164.300 | 72,74 | 70,36 | 72,29 | 00:00:00 | | 2006-10-19 | 71,24 | 768.000 | 71,85 | 70,39 | 71,07 | 00:00:00 | | 2006-10-20 | 72,80 | 1.397.800 | 73,47 | 71,17 | 71,29 | 00:00:00 | | 2006-10-23 | 72,83 | 1.097.700 | 74,15 | 72,04 | 73,32 | 00:00:00 | | 2006-10-24 | 72,47 | 787.900 | 73,45 | 72,11 | 72,88 | 00:00:00 | | 2006-10-25 | 73,31 | 1.093.700 | 73,63 | 71,91 | 72,29 | 00:00:00 | | 2006-10-26 | 73,50 | 1.482.800 | 73,84 | 72,21 | 73,49 | 00:00:00 | | 2006-10-27 | 72,70 | 1.123.900 | 74,75 | 72,39 | 73,20 | 00:00:00 | | 2006-10-30 | 73,00 | 793.500 | 73,45 | 71,34 | 72,56 | 00:00:00 | | 2006-10-31 | 73,54 | 762.200 | 73,92 | 72,22 | 72,83 | 00:00:00 | | 2006-11-01 | 72,69 | 794.300 | 74,35 | 72,11 | 73,93 | 00:00:00 | | 2006-11-02 | 72,70 | 1.091.900 | 73,18 | 71,70 | 72,29 | 00:00:00 | | 2006-11-03 | 73,44 | 875.300 | 73,55 | 72,45 | 72,49 | 00:00:00 | | 2006-11-06 | 75,25 | 1.886.200 | 76,18 | 74,89 | 74,89 | 00:00:00 | | 2006-11-07 | 74,86 | 1.873.100 | 76,00 | 74,30 | 75,58 | 00:00:00 | | 2006-11-08 | 77,15 | 4.028.500 | 77,99 | 75,29 | 75,70 | 00:00:00 | | 2006-11-09 | 78,80 | 3.019.100 | 80,83 | 77,16 | 77,16 | 00:00:00 | | 2006-11-10 | 82,19 | 2.863.100 | 82,75 | 77,73 | 78,59 | 00:00:00 | | 2006-11-13 | 88,67 | 6.342.800 | 89,30 | 85,73 | 85,80 | 00:00:00 | | 2006-11-14 | 91,29 | 3.798.500 | 91,77 | 87,08 | 88,05 | 00:00:00 | | 2006-11-15 | 91,70 | 5.066.400 | 96,27 | 90,63 | 91,71 | 00:00:00 | | 2006-11-16 | 94,75 | 5.059.400 | 96,50 | 92,62 | 93,06 | 00:00:00 | | 2006-11-17 | 94,13 | 3.643.400 | 94,75 | 92,14 | 93,30 | 00:00:00 | | 2006-11-20 | 89,96 | 3.485.500 | 92,60 | 88,62 | 89,59 | 00:00:00 | | 2006-11-21 | 90,45 | 1.720.800 | 91,82 | 89,43 | 90,82 | 00:00:00 | | 2006-11-22 | 91,23 | 1.840.900 | 94,18 | 90,06 | 93,95 | 00:00:00 | | 2006-11-24 | 90,02 | 1.050.200 | 90,29 | 88,70 | 90,00 | 00:00:00 | | 2006-11-27 | 88,66 | 2.257.900 | 92,15 | 88,17 | 89,68 | 00:00:00 | | 2006-11-28 | 89,31 | 1.595.400 | 89,90 | 87,25 | 88,37 | 00:00:00 | | 2006-11-29 | 88,45 | 1.599.600 | 91,14 | 87,85 | 89,39 | 00:00:00 | | 2006-11-30 | 87,85 | 1.392.700 | 89,57 | 87,58 | 88,45 | 00:00:00 | | 2006-12-01 | 87,54 | 1.489.100 | 88,50 | 86,22 | 88,18 | 00:00:00 | | 2006-12-04 | 92,30 | 3.283.200 | 93,69 | 89,23 | 89,50 | 00:00:00 | | 2006-12-05 | 93,99 | 3.011.400 | 94,87 | 90,99 | 92,97 | 00:00:00 | | 2006-12-06 | 95,06 | 3.109.600 | 96,75 | 92,83 | 93,66 | 00:00:00 | | 2006-12-07 | 96,19 | 2.999.000 | 98,10 | 94,59 | 95,37 | 00:00:00 | | 2006-12-08 | 95,75 | 1.603.200 | 97,37 | 95,17 | 96,18 | 00:00:00 | | 2006-12-11 | 97,57 | 2.284.900 | 98,45 | 96,01 | 96,30 | 00:00:00 | | 2006-12-12 | 94,45 | 2.447.700 | 97,60 | 93,75 | 97,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
