|
 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 | | 2006-12-12 | 94,45 | 2.447.700 | 97,60 | 93,75 | 97,32 | 00:00:00 | | 2006-12-13 | 93,54 | 2.067.600 | 95,58 | 92,85 | 95,05 | 00:00:00 | | 2006-12-14 | 95,01 | 1.755.900 | 96,41 | 93,28 | 93,55 | 00:00:00 | | 2006-12-15 | 93,88 | 2.187.100 | 96,74 | 93,47 | 95,48 | 00:00:00 | | 2006-12-18 | 94,06 | 2.101.900 | 96,20 | 93,65 | 94,92 | 00:00:00 | | 2006-12-19 | 93,99 | 1.493.600 | 94,50 | 93,00 | 93,50 | 00:00:00 | | 2006-12-20 | 92,80 | 1.397.300 | 95,27 | 92,25 | 93,62 | 00:00:00 | | 2006-12-21 | 91,82 | 1.021.600 | 92,93 | 90,57 | 92,91 | 00:00:00 | | 2006-12-22 | 89,99 | 1.760.800 | 91,05 | 88,25 | 90,14 | 00:00:00 | | 2006-12-26 | 90,98 | 1.101.500 | 91,16 | 89,52 | 89,80 | 00:00:00 | | 2006-12-27 | 93,76 | 1.654.900 | 94,40 | 91,20 | 91,60 | 00:00:00 | | 2006-12-28 | 93,71 | 1.160.500 | 93,92 | 92,51 | 93,76 | 00:00:00 | | 2006-12-29 | 93,85 | 721.300 | 94,16 | 93,07 | 93,10 | 00:00:00 | | 2007-01-03 | 96,27 | 1.899.300 | 97,85 | 94,05 | 94,39 | 00:00:00 | | 2007-01-04 | 96,31 | 1.073.300 | 96,76 | 94,45 | 96,48 | 00:00:00 | | 2007-01-05 | 96,88 | 1.676.600 | 97,75 | 95,76 | 96,27 | 00:00:00 | | 2007-01-08 | 98,71 | 1.809.700 | 100,00 | 96,73 | 97,52 | 00:00:00 | | 2007-01-09 | 99,10 | 1.372.700 | 100,23 | 97,12 | 99,40 | 00:00:00 | | 2007-01-10 | 102,45 | 2.746.500 | 102,93 | 96,70 | 98,59 | 00:00:00 | | 2007-01-11 | 103,92 | 2.998.700 | 104,49 | 99,61 | 101,74 | 00:00:00 | | 2007-01-12 | 104,49 | 1.601.200 | 105,00 | 102,52 | 103,92 | 00:00:00 | | 2007-01-16 | 107,75 | 2.427.200 | 107,94 | 104,10 | 104,15 | 00:00:00 | | 2007-01-17 | 105,76 | 2.034.300 | 107,64 | 105,38 | 107,33 | 00:00:00 | | 2007-01-18 | 103,75 | 1.695.500 | 107,10 | 102,77 | 106,60 | 00:00:00 | | 2007-01-19 | 105,62 | 2.079.400 | 106,25 | 102,27 | 103,54 | 00:00:00 | | 2007-01-22 | 106,50 | 1.467.400 | 106,96 | 104,14 | 105,97 | 00:00:00 | | 2007-01-23 | 106,81 | 1.589.300 | 108,16 | 105,45 | 106,60 | 00:00:00 | | 2007-01-24 | 110,45 | 1.865.800 | 111,34 | 106,50 | 107,56 | 00:00:00 | | 2007-01-25 | 106,99 | 1.299.300 | 110,80 | 106,66 | 110,35 | 00:00:00 | | 2007-01-26 | 107,90 | 1.303.800 | 108,84 | 105,48 | 107,49 | 00:00:00 | | 2007-01-29 | 108,56 | 1.389.000 | 109,98 | 107,18 | 109,36 | 00:00:00 | | 2007-01-30 | 108,29 | 917.000 | 109,19 | 107,05 | 108,76 | 00:00:00 | | 2007-01-31 | 111,74 | 1.983.500 | 112,40 | 107,42 | 107,83 | 00:00:00 | | 2007-02-01 | 112,17 | 1.325.500 | 113,25 | 110,85 | 112,54 | 00:00:00 | | 2007-02-02 | 111,44 | 966.500 | 112,74 | 110,84 | 112,11 | 00:00:00 | | 2007-02-05 | 114,07 | 1.344.200 | 114,60 | 111,47 | 111,57 | 00:00:00 | | 2007-02-06 | 112,73 | 2.014.600 | 113,40 | 109,69 | 113,30 | 00:00:00 | | 2007-02-07 | 112,52 | 955.500 | 114,20 | 111,70 | 113,05 | 00:00:00 | | 2007-02-08 | 111,29 | 916.500 | 112,65 | 110,97 | 112,65 | 00:00:00 | | 2007-02-09 | 104,19 | 2.623.500 | 111,81 | 104,00 | 111,30 | 00:00:00 | | 2007-02-12 | 102,49 | 2.623.000 | 105,20 | 101,00 | 104,70 | 00:00:00 | | 2007-02-13 | 102,43 | 1.371.800 | 103,66 | 102,20 | 103,62 | 00:00:00 | | 2007-02-14 | 103,36 | 1.621.400 | 104,33 | 102,49 | 102,86 | 00:00:00 | | 2007-02-15 | 102,95 | 940.300 | 104,22 | 101,79 | 103,60 | 00:00:00 | | 2007-02-16 | 101,71 | 1.114.500 | 103,20 | 101,50 | 103,09 | 00:00:00 | | 2007-02-20 | 102,29 | 1.428.800 | 102,85 | 99,83 | 102,65 | 00:00:00 | | 2007-02-21 | 102,19 | 1.367.700 | 102,56 | 100,54 | 101,87 | 00:00:00 | | 2007-02-22 | 106,10 | 2.074.100 | 106,24 | 102,06 | 102,60 | 00:00:00 | | 2007-02-23 | 103,81 | 1.274.100 | 106,63 | 103,29 | 105,62 | 00:00:00 | | 2007-02-26 | 100,38 | 2.113.800 | 104,99 | 99,27 | 104,70 | 00:00:00 | | 2007-02-27 | 95,90 | 2.840.700 | 98,51 | 95,65 | 97,98 | 00:00:00 | | 2007-02-28 | 98,02 | 2.826.900 | 99,63 | 96,05 | 97,05 | 00:00:00 | | 2007-03-01 | 97,03 | 2.334.600 | 98,31 | 93,72 | 95,78 | 00:00:00 | | 2007-03-02 | 93,63 | 1.530.600 | 97,30 | 93,47 | 96,69 | 00:00:00 | | 2007-03-05 | 89,37 | 3.088.500 | 92,80 | 89,06 | 92,51 | 00:00:00 | | 2007-03-06 | 92,42 | 2.478.500 | 93,18 | 91,35 | 91,49 | 00:00:00 | | 2007-03-07 | 91,35 | 1.508.400 | 92,91 | 90,92 | 92,45 | 00:00:00 | | 2007-03-08 | 94,18 | 1.691.300 | 95,11 | 92,24 | 92,89 | 00:00:00 | | 2007-03-09 | 94,24 | 1.527.500 | 95,94 | 92,82 | 95,16 | 00:00:00 | | 2007-03-12 | 92,42 | 1.364.500 | 94,20 | 90,83 | 93,28 | 00:00:00 | | 2007-03-13 | 90,80 | 1.475.500 | 93,59 | 90,54 | 92,00 | 00:00:00 | | 2007-03-14 | 92,62 | 1.671.300 | 92,93 | 89,50 | 90,85 | 00:00:00 | | 2007-03-15 | 93,64 | 1.572.500 | 94,08 | 91,75 | 92,40 | 00:00:00 | | 2007-03-16 | 92,74 | 1.365.100 | 94,02 | 91,95 | 93,13 | 00:00:00 | | 2007-03-19 | 95,02 | 1.078.200 | 95,10 | 93,01 | 93,63 | 00:00:00 | | 2007-03-20 | 97,68 | 2.240.700 | 98,33 | 94,52 | 95,19 | 00:00:00 | | 2007-03-21 | 99,50 | 2.288.000 | 99,50 | 95,90 | 96,50 | 00:00:00 | | 2007-03-22 | 99,90 | 1.602.200 | 100,47 | 99,19 | 100,05 | 00:00:00 | | 2007-03-23 | 100,65 | 1.053.700 | 100,90 | 99,71 | 99,75 | 00:00:00 | | 2007-03-26 | 100,93 | 1.160.300 | 101,00 | 99,01 | 100,80 | 00:00:00 | | 2007-03-27 | 98,01 | 1.293.300 | 100,45 | 97,60 | 99,94 | 00:00:00 | | 2007-03-28 | 95,80 | 1.645.400 | 97,86 | 95,50 | 97,51 | 00:00:00 | | 2007-03-29 | 96,00 | 1.156.000 | 97,40 | 94,64 | 96,23 | 00:00:00 | | 2007-03-30 | 94,86 | 959.100 | 96,33 | 94,10 | 95,99 | 00:00:00 | | 2007-04-02 | 96,06 | 796.100 | 96,55 | 95,00 | 95,00 | 00:00:00 | | 2007-04-03 | 98,32 | 1.250.100 | 99,49 | 96,96 | 96,98 | 00:00:00 | | 2007-04-04 | 98,16 | 824.600 | 98,68 | 97,24 | 98,44 | 00:00:00 | | 2007-04-05 | 98,69 | 743.400 | 99,47 | 97,55 | 98,00 | 00:00:00 | | 2007-04-09 | 101,08 | 1.550.000 | 101,68 | 99,66 | 99,72 | 00:00:00 | | 2007-04-10 | 100,15 | 844.200 | 101,43 | 99,48 | 101,08 | 00:00:00 | | 2007-04-11 | 98,78 | 764.700 | 100,24 | 98,25 | 100,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
