|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-11 | 98,78 | 764.700 | 100,24 | 98,25 | 100,00 | 00:00:00 | | 2007-04-12 | 100,17 | 850.100 | 100,64 | 97,63 | 98,27 | 00:00:00 | | 2007-04-13 | 102,44 | 1.435.800 | 103,00 | 99,09 | 99,86 | 00:00:00 | | 2007-04-16 | 102,00 | 1.079.200 | 103,47 | 101,25 | 103,04 | 00:00:00 | | 2007-04-17 | 100,79 | 843.400 | 101,99 | 100,28 | 101,80 | 00:00:00 | | 2007-04-18 | 103,34 | 1.177.500 | 104,12 | 100,50 | 100,50 | 00:00:00 | | 2007-04-19 | 102,01 | 852.300 | 102,79 | 101,01 | 102,79 | 00:00:00 | | 2007-04-20 | 102,51 | 738.100 | 103,69 | 102,02 | 103,22 | 00:00:00 | | 2007-04-23 | 103,44 | 806.800 | 103,52 | 101,81 | 102,28 | 00:00:00 | | 2007-04-24 | 102,81 | 745.200 | 103,77 | 102,26 | 103,62 | 00:00:00 | | 2007-04-25 | 105,47 | 956.900 | 105,55 | 102,45 | 102,81 | 00:00:00 | | 2007-04-26 | 105,93 | 727.500 | 106,40 | 105,00 | 105,50 | 00:00:00 | | 2007-04-27 | 104,52 | 742.900 | 105,73 | 103,61 | 105,73 | 00:00:00 | | 2007-04-30 | 102,21 | 1.464.300 | 105,60 | 102,03 | 104,23 | 00:00:00 | | 2007-05-01 | 102,17 | 2.057.500 | 102,87 | 100,70 | 102,11 | 00:00:00 | | 2007-05-02 | 107,05 | 3.658.400 | 107,98 | 101,39 | 101,50 | 00:00:00 | | 2007-05-03 | 103,63 | 2.569.600 | 105,98 | 102,59 | 104,20 | 00:00:00 | | 2007-05-04 | 102,52 | 1.513.800 | 105,20 | 101,53 | 104,25 | 00:00:00 | | 2007-05-07 | 101,85 | 3.787.100 | 103,41 | 99,75 | 102,57 | 00:00:00 | | 2007-05-08 | 99,91 | 3.857.100 | 105,88 | 99,17 | 105,39 | 00:00:00 | | 2007-05-09 | 99,26 | 1.398.000 | 100,34 | 98,80 | 99,20 | 00:00:00 | | 2007-05-10 | 96,00 | 1.654.900 | 99,42 | 95,72 | 99,21 | 00:00:00 | | 2007-05-11 | 96,52 | 1.388.900 | 97,94 | 94,85 | 96,25 | 00:00:00 | | 2007-05-14 | 95,84 | 1.162.800 | 97,78 | 95,44 | 96,92 | 00:00:00 | | 2007-05-15 | 94,95 | 1.225.600 | 97,76 | 94,74 | 96,38 | 00:00:00 | | 2007-05-16 | 96,28 | 1.322.600 | 97,31 | 95,61 | 95,84 | 00:00:00 | | 2007-05-17 | 95,03 | 904.000 | 97,19 | 94,96 | 95,90 | 00:00:00 | | 2007-05-18 | 93,74 | 1.641.700 | 95,89 | 93,22 | 95,08 | 00:00:00 | | 2007-05-21 | 94,19 | 1.184.800 | 95,00 | 93,60 | 93,66 | 00:00:00 | | 2007-05-22 | 101,15 | 3.284.400 | 101,54 | 97,25 | 98,64 | 00:00:00 | | 2007-05-23 | 99,35 | 1.070.600 | 101,78 | 99,25 | 101,73 | 00:00:00 | | 2007-05-24 | 96,70 | 1.195.000 | 100,66 | 96,16 | 100,35 | 00:00:00 | | 2007-05-25 | 94,75 | 1.703.600 | 96,50 | 94,63 | 96,25 | 00:00:00 | | 2007-05-29 | 95,10 | 1.763.600 | 96,17 | 94,83 | 94,96 | 00:00:00 | | 2007-05-30 | 94,25 | 1.616.600 | 95,23 | 93,49 | 94,15 | 00:00:00 | | 2007-05-31 | 96,50 | 1.768.600 | 96,62 | 94,01 | 94,72 | 00:00:00 | | 2007-06-01 | 98,43 | 2.213.600 | 99,27 | 97,00 | 97,00 | 00:00:00 | | 2007-06-04 | 97,99 | 1.442.400 | 99,30 | 97,51 | 97,66 | 00:00:00 | | 2007-06-05 | 98,67 | 1.064.500 | 98,98 | 97,37 | 98,00 | 00:00:00 | | 2007-06-06 | 96,25 | 1.133.200 | 98,74 | 95,85 | 98,40 | 00:00:00 | | 2007-06-07 | 93,46 | 4.996.200 | 99,78 | 92,85 | 99,65 | 00:00:00 | | 2007-06-08 | 95,51 | 2.205.000 | 95,98 | 92,95 | 92,95 | 00:00:00 | | 2007-06-11 | 94,33 | 1.916.400 | 95,25 | 93,35 | 95,07 | 00:00:00 | | 2007-06-12 | 94,05 | 1.689.200 | 95,40 | 93,63 | 93,73 | 00:00:00 | | 2007-06-13 | 96,18 | 1.378.000 | 96,18 | 94,06 | 94,77 | 00:00:00 | | 2007-06-14 | 94,67 | 1.570.600 | 96,38 | 94,11 | 96,02 | 00:00:00 | | 2007-06-15 | 95,06 | 1.901.000 | 96,64 | 94,89 | 96,40 | 00:00:00 | | 2007-06-18 | 93,86 | 1.142.700 | 95,26 | 93,86 | 95,11 | 00:00:00 | | 2007-06-19 | 92,45 | 2.659.400 | 92,92 | 91,30 | 92,86 | 00:00:00 | | 2007-06-20 | 90,97 | 1.352.500 | 92,39 | 90,77 | 92,29 | 00:00:00 | | 2007-06-21 | 90,98 | 2.101.300 | 91,23 | 89,07 | 91,21 | 00:00:00 | | 2007-06-22 | 89,55 | 821.200 | 91,23 | 89,44 | 90,93 | 00:00:00 | | 2007-06-25 | 89,34 | 1.303.000 | 90,11 | 88,52 | 89,80 | 00:00:00 | | 2007-06-26 | 87,34 | 1.470.800 | 89,46 | 86,73 | 89,26 | 00:00:00 | | 2007-06-27 | 88,57 | 1.438.900 | 88,65 | 85,53 | 86,70 | 00:00:00 | | 2007-06-28 | 89,07 | 1.541.800 | 89,75 | 87,22 | 88,70 | 00:00:00 | | 2007-06-29 | 89,65 | 1.615.200 | 91,88 | 89,02 | 89,17 | 00:00:00 | | 2007-07-02 | 89,56 | 1.238.500 | 90,26 | 88,41 | 90,25 | 00:00:00 | | 2007-07-03 | 88,81 | 744.500 | 90,68 | 88,51 | 89,37 | 00:00:00 | | 2007-07-05 | 92,76 | 2.144.000 | 93,09 | 89,15 | 89,80 | 00:00:00 | | 2007-07-06 | 94,24 | 1.117.600 | 94,25 | 92,31 | 92,88 | 00:00:00 | | 2007-07-09 | 94,78 | 1.525.400 | 94,79 | 93,45 | 94,25 | 00:00:00 | | 2007-07-10 | 92,62 | 2.108.400 | 94,25 | 92,55 | 94,10 | 00:00:00 | | 2007-07-11 | 94,30 | 1.356.400 | 94,57 | 92,26 | 92,62 | 00:00:00 | | 2007-07-12 | 96,98 | 2.127.600 | 97,45 | 94,17 | 94,27 | 00:00:00 | | 2007-07-13 | 98,39 | 1.076.200 | 98,75 | 96,00 | 97,19 | 00:00:00 | | 2007-07-16 | 97,79 | 1.431.600 | 98,85 | 97,77 | 97,97 | 00:00:00 | | 2007-07-17 | 98,27 | 2.073.600 | 98,43 | 96,70 | 97,70 | 00:00:00 | | 2007-07-18 | 98,74 | 2.263.100 | 99,42 | 96,65 | 97,59 | 00:00:00 | | 2007-07-19 | 99,42 | 2.558.100 | 99,90 | 98,31 | 99,05 | 00:00:00 | | 2007-07-20 | 98,68 | 2.879.600 | 99,31 | 96,54 | 99,06 | 00:00:00 | | 2007-07-23 | 101,27 | 1.839.100 | 101,85 | 98,38 | 98,70 | 00:00:00 | | 2007-07-24 | 99,32 | 1.241.100 | 101,49 | 98,93 | 101,00 | 00:00:00 | | 2007-07-25 | 101,64 | 1.948.400 | 103,07 | 99,27 | 100,02 | 00:00:00 | | 2007-07-26 | 97,66 | 2.817.100 | 100,38 | 94,63 | 100,02 | 00:00:00 | | 2007-07-27 | 100,35 | 1.516.900 | 100,99 | 96,57 | 98,10 | 00:00:00 | | 2007-07-30 | 99,21 | 1.820.500 | 101,13 | 96,55 | 100,40 | 00:00:00 | | 2007-07-31 | 96,56 | 1.723.600 | 100,83 | 96,16 | 99,30 | 00:00:00 | | 2007-08-01 | 96,91 | 1.322.100 | 97,21 | 94,05 | 96,53 | 00:00:00 | | 2007-08-02 | 101,33 | 1.727.400 | 101,47 | 98,00 | 98,20 | 00:00:00 | | 2007-08-03 | 101,06 | 2.847.200 | 104,62 | 100,30 | 101,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
