|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-27 | 130,60 | 3.043.800 | 131,82 | 128,25 | 130,81 | 00:00:00 | | 2007-11-28 | 131,76 | 2.250.100 | 134,74 | 128,05 | 128,94 | 00:00:00 | | 2007-11-29 | 127,04 | 1.850.200 | 132,50 | 126,52 | 131,57 | 00:00:00 | | 2007-11-30 | 126,94 | 1.715.300 | 130,00 | 125,52 | 128,77 | 00:00:00 | | 2007-12-03 | 120,67 | 2.260.800 | 126,70 | 119,54 | 126,70 | 00:00:00 | | 2007-12-04 | 121,99 | 1.769.500 | 124,77 | 119,00 | 120,67 | 00:00:00 | | 2007-12-05 | 122,06 | 1.538.800 | 124,74 | 120,75 | 124,29 | 00:00:00 | | 2007-12-06 | 123,85 | 1.270.400 | 123,98 | 119,86 | 121,21 | 00:00:00 | | 2007-12-07 | 124,60 | 1.071.100 | 127,00 | 123,90 | 123,90 | 00:00:00 | | 2007-12-10 | 124,42 | 1.123.900 | 126,95 | 124,00 | 125,74 | 00:00:00 | | 2007-12-11 | 119,57 | 1.530.900 | 125,40 | 119,00 | 124,80 | 00:00:00 | | 2007-12-12 | 118,12 | 1.984.200 | 122,77 | 116,59 | 120,72 | 00:00:00 | | 2007-12-13 | 119,13 | 1.059.400 | 119,69 | 117,57 | 117,98 | 00:00:00 | | 2007-12-14 | 117,87 | 1.296.300 | 120,38 | 117,05 | 117,05 | 00:00:00 | | 2007-12-17 | 114,26 | 1.731.900 | 119,16 | 114,00 | 116,64 | 00:00:00 | | 2007-12-18 | 112,35 | 1.561.000 | 116,12 | 111,53 | 115,02 | 00:00:00 | | 2007-12-19 | 117,98 | 2.775.600 | 119,69 | 110,50 | 111,24 | 00:00:00 | | 2007-12-20 | 116,39 | 2.307.500 | 121,96 | 114,39 | 120,86 | 00:00:00 | | 2007-12-21 | 115,25 | 2.309.300 | 117,48 | 113,51 | 116,60 | 00:00:00 | | 2007-12-24 | 113,28 | 653.200 | 115,20 | 113,26 | 114,55 | 00:00:00 | | 2007-12-26 | 117,67 | 1.363.800 | 117,85 | 112,38 | 113,02 | 00:00:00 | | 2007-12-27 | 114,59 | 1.477.900 | 121,42 | 114,02 | 118,07 | 00:00:00 | | 2007-12-28 | 115,71 | 957.000 | 116,94 | 114,15 | 116,94 | 00:00:00 | | 2007-12-31 | 112,13 | 1.093.300 | 115,33 | 112,09 | 115,22 | 00:00:00 | | 2008-01-02 | 109,38 | 1.629.800 | 114,98 | 108,37 | 112,77 | 00:00:00 | | 2008-01-03 | 105,68 | 2.432.900 | 109,50 | 103,77 | 109,50 | 00:00:00 | | 2008-01-04 | 105,20 | 3.068.700 | 108,50 | 101,63 | 103,70 | 00:00:00 | | 2008-01-07 | 104,22 | 2.366.800 | 106,93 | 102,52 | 106,76 | 00:00:00 | | 2008-01-08 | 104,50 | 2.795.800 | 109,95 | 103,01 | 105,25 | 00:00:00 | | 2008-01-09 | 108,26 | 2.303.600 | 108,54 | 103,50 | 106,86 | 00:00:00 | | 2008-01-10 | 108,99 | 2.639.700 | 110,64 | 105,01 | 108,37 | 00:00:00 | | 2008-01-11 | 102,54 | 1.995.300 | 108,40 | 102,31 | 107,38 | 00:00:00 | | 2008-01-14 | 100,95 | 2.671.500 | 104,27 | 99,12 | 103,49 | 00:00:00 | | 2008-01-15 | 97,65 | 2.629.800 | 100,54 | 95,88 | 99,39 | 00:00:00 | | 2008-01-16 | 102,67 | 3.428.200 | 105,35 | 97,44 | 97,85 | 00:00:00 | | 2008-01-17 | 96,89 | 3.210.100 | 104,61 | 96,52 | 103,72 | 00:00:00 | | 2008-01-18 | 101,43 | 4.005.900 | 102,32 | 95,34 | 97,05 | 00:00:00 | | 2008-01-22 | 101,38 | 2.226.000 | 101,94 | 96,36 | 96,44 | 00:00:00 | | 2008-01-23 | 109,96 | 2.998.200 | 112,50 | 98,00 | 99,70 | 00:00:00 | | 2008-01-24 | 108,85 | 2.077.500 | 110,85 | 105,66 | 110,36 | 00:00:00 | | 2008-01-25 | 104,02 | 1.883.900 | 112,50 | 103,71 | 109,28 | 00:00:00 | | 2008-01-28 | 110,33 | 1.842.000 | 111,27 | 103,00 | 104,50 | 00:00:00 | | 2008-01-29 | 111,96 | 1.494.400 | 113,86 | 109,12 | 112,24 | 00:00:00 | | 2008-01-30 | 109,73 | 1.468.700 | 113,20 | 109,39 | 111,18 | 00:00:00 | | 2008-01-31 | 114,98 | 1.997.800 | 116,67 | 106,00 | 108,10 | 00:00:00 | | 2008-02-01 | 116,83 | 1.852.900 | 119,78 | 114,11 | 115,88 | 00:00:00 | | 2008-02-04 | 111,47 | 1.322.600 | 116,96 | 111,25 | 116,93 | 00:00:00 | | 2008-02-05 | 119,36 | 4.366.300 | 123,00 | 112,66 | 115,00 | 00:00:00 | | 2008-02-06 | 115,37 | 2.539.600 | 120,20 | 114,50 | 119,64 | 00:00:00 | | 2008-02-07 | 120,59 | 2.064.000 | 121,55 | 113,48 | 114,01 | 00:00:00 | | 2008-02-08 | 119,00 | 1.576.700 | 121,73 | 116,48 | 119,99 | 00:00:00 | | 2008-02-11 | 119,88 | 1.809.500 | 122,22 | 118,80 | 119,18 | 00:00:00 | | 2008-02-12 | 119,84 | 2.723.400 | 124,77 | 119,12 | 121,86 | 00:00:00 | | 2008-02-13 | 110,91 | 5.595.600 | 118,55 | 108,13 | 116,59 | 00:00:00 | | 2008-02-14 | 107,40 | 3.147.900 | 113,94 | 106,92 | 111,05 | 00:00:00 | | 2008-02-15 | 104,62 | 2.026.900 | 106,93 | 103,72 | 106,85 | 00:00:00 | | 2008-02-19 | 105,51 | 2.228.500 | 108,42 | 103,30 | 105,77 | 00:00:00 | | 2008-02-20 | 107,20 | 1.758.300 | 108,93 | 103,50 | 105,25 | 00:00:00 | | 2008-02-21 | 102,36 | 1.706.400 | 107,36 | 102,01 | 106,96 | 00:00:00 | | 2008-02-22 | 104,11 | 1.193.300 | 104,15 | 101,65 | 103,12 | 00:00:00 | | 2008-02-25 | 105,62 | 1.297.400 | 106,09 | 102,66 | 103,52 | 00:00:00 | | 2008-02-26 | 107,17 | 1.570.100 | 107,88 | 104,26 | 105,41 | 00:00:00 | | 2008-02-27 | 104,53 | 1.790.200 | 107,53 | 104,00 | 106,33 | 00:00:00 | | 2008-02-28 | 103,29 | 1.719.700 | 106,87 | 102,73 | 104,70 | 00:00:00 | | 2008-02-29 | 100,70 | 2.490.600 | 104,99 | 99,54 | 101,90 | 00:00:00 | | 2008-03-03 | 98,97 | 1.868.200 | 100,68 | 97,80 | 100,20 | 00:00:00 | | 2008-03-04 | 97,28 | 2.725.200 | 99,01 | 94,80 | 98,40 | 00:00:00 | | 2008-03-05 | 99,19 | 2.087.000 | 99,75 | 97,23 | 97,69 | 00:00:00 | | 2008-03-06 | 95,00 | 2.422.900 | 100,23 | 95,00 | 98,37 | 00:00:00 | | 2008-03-07 | 92,82 | 3.116.700 | 95,34 | 90,90 | 94,27 | 00:00:00 | | 2008-03-10 | 91,41 | 1.652.300 | 94,25 | 91,24 | 92,75 | 00:00:00 | | 2008-03-11 | 96,45 | 2.509.500 | 96,59 | 91,56 | 92,14 | 00:00:00 | | 2008-03-12 | 97,05 | 1.970.700 | 98,40 | 94,90 | 97,56 | 00:00:00 | | 2008-03-13 | 97,26 | 2.360.300 | 98,20 | 92,58 | 96,49 | 00:00:00 | | 2008-03-14 | 96,67 | 2.336.800 | 98,25 | 92,49 | 98,00 | 00:00:00 | | 2008-03-17 | 96,94 | 3.469.600 | 97,77 | 92,29 | 93,46 | 00:00:00 | | 2008-03-18 | 99,01 | 2.053.700 | 100,44 | 97,58 | 98,99 | 00:00:00 | | 2008-03-19 | 97,53 | 2.149.700 | 102,25 | 97,00 | 99,65 | 00:00:00 | | 2008-03-20 | 101,39 | 1.941.600 | 102,28 | 96,02 | 98,00 | 00:00:00 | | 2008-03-24 | 107,28 | 1.696.700 | 108,36 | 101,24 | 101,54 | 00:00:00 | | 2008-03-25 | 108,87 | 1.401.600 | 109,21 | 105,06 | 108,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
