|
 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 | | 2007-08-03 | 101,06 | 2.847.200 | 104,62 | 100,30 | 101,32 | 00:00:00 | | 2007-08-06 | 107,39 | 3.210.100 | 107,91 | 99,73 | 103,45 | 00:00:00 | | 2007-08-07 | 118,20 | 10.229.500 | 123,71 | 115,77 | 116,05 | 00:00:00 | | 2007-08-08 | 116,68 | 4.393.700 | 125,58 | 114,81 | 117,75 | 00:00:00 | | 2007-08-09 | 115,59 | 2.889.300 | 118,70 | 113,24 | 113,93 | 00:00:00 | | 2007-08-10 | 111,53 | 3.110.900 | 113,88 | 109,05 | 111,61 | 00:00:00 | | 2007-08-13 | 112,15 | 1.960.700 | 115,98 | 110,95 | 113,74 | 00:00:00 | | 2007-08-14 | 113,99 | 1.736.200 | 116,00 | 113,28 | 113,62 | 00:00:00 | | 2007-08-15 | 114,47 | 2.211.500 | 117,69 | 111,41 | 112,26 | 00:00:00 | | 2007-08-16 | 110,98 | 3.228.200 | 114,88 | 106,00 | 113,45 | 00:00:00 | | 2007-08-17 | 112,34 | 1.778.800 | 114,19 | 109,14 | 112,16 | 00:00:00 | | 2007-08-20 | 114,08 | 1.402.900 | 115,45 | 110,58 | 113,62 | 00:00:00 | | 2007-08-21 | 116,75 | 1.743.600 | 118,86 | 113,01 | 115,22 | 00:00:00 | | 2007-08-22 | 118,70 | 1.321.200 | 120,00 | 116,90 | 118,92 | 00:00:00 | | 2007-08-23 | 116,87 | 1.139.100 | 119,29 | 115,92 | 119,00 | 00:00:00 | | 2007-08-24 | 123,13 | 2.225.000 | 124,14 | 116,34 | 116,65 | 00:00:00 | | 2007-08-27 | 121,38 | 1.479.200 | 125,86 | 120,84 | 123,07 | 00:00:00 | | 2007-08-28 | 117,80 | 1.536.100 | 121,00 | 117,00 | 120,41 | 00:00:00 | | 2007-08-29 | 120,75 | 2.800.700 | 121,26 | 114,60 | 116,51 | 00:00:00 | | 2007-08-30 | 121,06 | 1.243.600 | 121,70 | 118,50 | 119,33 | 00:00:00 | | 2007-08-31 | 123,73 | 1.249.600 | 124,61 | 121,08 | 122,94 | 00:00:00 | | 2007-09-04 | 126,65 | 1.550.500 | 127,90 | 121,94 | 123,71 | 00:00:00 | | 2007-09-05 | 126,47 | 1.137.200 | 126,89 | 124,76 | 126,84 | 00:00:00 | | 2007-09-06 | 127,45 | 898.900 | 128,90 | 125,38 | 127,01 | 00:00:00 | | 2007-09-07 | 124,28 | 1.292.700 | 125,91 | 123,35 | 125,34 | 00:00:00 | | 2007-09-10 | 123,81 | 1.409.700 | 125,91 | 120,25 | 125,39 | 00:00:00 | | 2007-09-11 | 131,70 | 2.314.600 | 131,86 | 124,15 | 124,15 | 00:00:00 | | 2007-09-12 | 137,56 | 3.185.900 | 138,22 | 130,22 | 130,52 | 00:00:00 | | 2007-09-13 | 139,99 | 2.184.000 | 140,34 | 136,25 | 137,86 | 00:00:00 | | 2007-09-14 | 139,86 | 2.255.700 | 143,44 | 137,76 | 139,00 | 00:00:00 | | 2007-09-17 | 142,23 | 1.581.000 | 143,00 | 138,81 | 139,27 | 00:00:00 | | 2007-09-18 | 148,86 | 2.491.700 | 150,61 | 140,67 | 142,25 | 00:00:00 | | 2007-09-19 | 146,58 | 2.348.800 | 151,00 | 145,18 | 150,15 | 00:00:00 | | 2007-09-20 | 144,94 | 2.013.000 | 147,46 | 143,51 | 144,13 | 00:00:00 | | 2007-09-21 | 143,55 | 2.451.900 | 147,10 | 143,55 | 145,16 | 00:00:00 | | 2007-09-24 | 156,01 | 3.792.600 | 157,14 | 144,50 | 144,88 | 00:00:00 | | 2007-09-25 | 155,00 | 2.855.300 | 158,22 | 152,57 | 154,51 | 00:00:00 | | 2007-09-26 | 157,27 | 2.248.700 | 157,90 | 152,43 | 155,00 | 00:00:00 | | 2007-09-27 | 166,98 | 6.065.300 | 168,80 | 156,08 | 157,00 | 00:00:00 | | 2007-09-28 | 157,56 | 6.743.200 | 162,14 | 155,40 | 160,73 | 00:00:00 | | 2007-10-01 | 163,99 | 2.840.200 | 165,58 | 157,05 | 159,45 | 00:00:00 | | 2007-10-02 | 165,83 | 2.424.100 | 169,38 | 163,11 | 165,78 | 00:00:00 | | 2007-10-03 | 149,40 | 8.208.100 | 157,00 | 148,79 | 154,51 | 00:00:00 | | 2007-10-04 | 149,96 | 3.775.000 | 152,18 | 144,00 | 147,77 | 00:00:00 | | 2007-10-05 | 151,07 | 2.292.500 | 154,96 | 148,66 | 152,00 | 00:00:00 | | 2007-10-08 | 152,70 | 1.913.000 | 153,20 | 148,90 | 152,00 | 00:00:00 | | 2007-10-09 | 151,34 | 1.580.500 | 153,35 | 150,05 | 153,34 | 00:00:00 | | 2007-10-10 | 155,79 | 2.384.400 | 157,09 | 151,03 | 151,85 | 00:00:00 | | 2007-10-11 | 156,96 | 3.558.200 | 163,80 | 154,00 | 159,02 | 00:00:00 | | 2007-10-12 | 158,18 | 1.792.600 | 159,74 | 154,15 | 157,95 | 00:00:00 | | 2007-10-15 | 153,69 | 2.245.100 | 161,00 | 150,57 | 158,51 | 00:00:00 | | 2007-10-16 | 156,45 | 1.978.300 | 158,25 | 151,55 | 153,19 | 00:00:00 | | 2007-10-17 | 158,17 | 1.751.800 | 160,28 | 153,63 | 159,25 | 00:00:00 | | 2007-10-18 | 156,26 | 1.597.600 | 157,68 | 153,75 | 157,01 | 00:00:00 | | 2007-10-19 | 150,03 | 1.956.200 | 157,54 | 149,50 | 157,07 | 00:00:00 | | 2007-10-22 | 154,24 | 1.654.300 | 155,48 | 147,00 | 147,53 | 00:00:00 | | 2007-10-23 | 158,50 | 1.542.900 | 158,50 | 155,05 | 156,55 | 00:00:00 | | 2007-10-24 | 155,54 | 2.383.800 | 161,37 | 151,81 | 158,26 | 00:00:00 | | 2007-10-25 | 156,68 | 1.508.500 | 160,39 | 153,73 | 158,00 | 00:00:00 | | 2007-10-26 | 164,65 | 1.851.300 | 164,87 | 157,81 | 159,00 | 00:00:00 | | 2007-10-29 | 172,90 | 3.104.700 | 176,14 | 165,89 | 167,68 | 00:00:00 | | 2007-10-30 | 167,90 | 3.738.600 | 175,41 | 164,46 | 170,81 | 00:00:00 | | 2007-10-31 | 161,43 | 4.882.400 | 162,75 | 155,00 | 157,34 | 00:00:00 | | 2007-11-01 | 154,94 | 2.803.300 | 161,38 | 154,81 | 160,22 | 00:00:00 | | 2007-11-02 | 149,40 | 3.435.200 | 151,40 | 142,58 | 148,00 | 00:00:00 | | 2007-11-05 | 145,40 | 1.974.200 | 147,81 | 142,43 | 145,20 | 00:00:00 | | 2007-11-06 | 142,90 | 2.040.400 | 148,06 | 139,71 | 147,16 | 00:00:00 | | 2007-11-07 | 138,43 | 1.621.800 | 141,29 | 137,70 | 140,20 | 00:00:00 | | 2007-11-08 | 136,06 | 2.293.300 | 139,80 | 131,82 | 139,80 | 00:00:00 | | 2007-11-09 | 136,38 | 2.243.800 | 140,07 | 130,86 | 133,89 | 00:00:00 | | 2007-11-12 | 129,55 | 1.970.200 | 137,82 | 128,07 | 135,71 | 00:00:00 | | 2007-11-13 | 137,72 | 1.797.100 | 138,29 | 130,53 | 130,69 | 00:00:00 | | 2007-11-14 | 130,76 | 2.132.400 | 139,75 | 130,00 | 138,70 | 00:00:00 | | 2007-11-15 | 130,35 | 2.038.300 | 134,22 | 127,71 | 130,15 | 00:00:00 | | 2007-11-16 | 134,50 | 1.690.200 | 135,96 | 131,23 | 131,71 | 00:00:00 | | 2007-11-19 | 124,98 | 2.236.700 | 131,19 | 124,78 | 130,00 | 00:00:00 | | 2007-11-20 | 132,16 | 4.153.700 | 135,00 | 127,84 | 129,12 | 00:00:00 | | 2007-11-21 | 135,30 | 2.406.200 | 137,93 | 129,90 | 131,00 | 00:00:00 | | 2007-11-23 | 135,05 | 878.400 | 136,00 | 132,34 | 135,89 | 00:00:00 | | 2007-11-26 | 130,60 | 1.755.400 | 136,39 | 130,02 | 136,32 | 00:00:00 | | 2007-11-27 | 130,60 | 3.043.800 | 131,82 | 128,25 | 130,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
