|
 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 | | 2008-03-25 | 108,87 | 1.401.600 | 109,21 | 105,06 | 108,05 | 00:00:00 | | 2008-03-26 | 108,32 | 1.836.300 | 108,83 | 104,80 | 107,81 | 00:00:00 | | 2008-03-27 | 103,78 | 1.546.000 | 109,27 | 103,70 | 108,28 | 00:00:00 | | 2008-03-28 | 100,23 | 1.471.000 | 105,67 | 100,00 | 105,67 | 00:00:00 | | 2008-03-31 | 100,64 | 1.338.500 | 102,79 | 99,76 | 100,23 | 00:00:00 | | 2008-04-01 | 111,19 | 2.144.200 | 111,19 | 101,14 | 103,00 | 00:00:00 | | 2008-04-02 | 112,48 | 1.964.800 | 116,00 | 110,55 | 110,55 | 00:00:00 | | 2008-04-03 | 116,43 | 2.121.800 | 116,54 | 111,71 | 111,90 | 00:00:00 | | 2008-04-04 | 112,87 | 1.457.800 | 115,98 | 111,59 | 115,67 | 00:00:00 | | 2008-04-07 | 112,36 | 1.423.900 | 116,43 | 111,09 | 113,64 | 00:00:00 | | 2008-04-08 | 110,72 | 1.086.600 | 112,16 | 109,85 | 111,28 | 00:00:00 | | 2008-04-09 | 108,83 | 1.235.500 | 112,74 | 107,22 | 111,15 | 00:00:00 | | 2008-04-10 | 107,97 | 1.117.800 | 110,28 | 106,58 | 108,07 | 00:00:00 | | 2008-04-11 | 102,85 | 1.827.100 | 106,74 | 101,62 | 106,54 | 00:00:00 | | 2008-04-14 | 100,69 | 977.000 | 106,04 | 100,55 | 103,26 | 00:00:00 | | 2008-04-15 | 98,06 | 2.161.100 | 103,67 | 97,30 | 103,10 | 00:00:00 | | 2008-04-16 | 100,13 | 2.222.200 | 100,94 | 96,31 | 99,34 | 00:00:00 | | 2008-04-17 | 96,06 | 3.758.700 | 99,35 | 93,47 | 99,35 | 00:00:00 | | 2008-04-18 | 98,46 | 2.476.600 | 99,45 | 97,55 | 98,67 | 00:00:00 | | 2008-04-21 | 95,54 | 2.143.000 | 99,29 | 95,36 | 98,80 | 00:00:00 | | 2008-04-22 | 102,64 | 4.015.600 | 106,96 | 95,60 | 95,81 | 00:00:00 | | 2008-04-23 | 105,95 | 2.568.800 | 106,99 | 103,29 | 104,78 | 00:00:00 | | 2008-04-24 | 109,85 | 2.638.400 | 112,30 | 102,50 | 105,51 | 00:00:00 | | 2008-04-25 | 108,01 | 1.313.000 | 110,12 | 106,10 | 109,63 | 00:00:00 | | 2008-04-28 | 107,75 | 1.385.000 | 108,84 | 106,81 | 108,28 | 00:00:00 | | 2008-04-29 | 109,22 | 1.623.900 | 110,70 | 106,75 | 107,69 | 00:00:00 | | 2008-04-30 | 105,34 | 1.732.300 | 110,00 | 105,34 | 109,87 | 00:00:00 | | 2008-05-01 | 108,19 | 4.582.500 | 109,00 | 99,61 | 100,01 | 00:00:00 | | 2008-05-02 | 108,03 | 2.891.900 | 112,48 | 106,81 | 106,81 | 00:00:00 | | 2008-05-05 | 105,65 | 1.297.100 | 109,17 | 104,22 | 108,82 | 00:00:00 | | 2008-05-06 | 107,95 | 1.243.000 | 108,25 | 103,50 | 105,00 | 00:00:00 | | 2008-05-07 | 102,02 | 1.598.500 | 107,40 | 101,67 | 107,05 | 00:00:00 | | 2008-05-08 | 102,15 | 1.075.700 | 103,78 | 101,52 | 102,49 | 00:00:00 | | 2008-05-09 | 103,02 | 1.252.800 | 103,08 | 100,31 | 101,30 | 00:00:00 | | 2008-05-12 | 103,85 | 959.700 | 104,58 | 101,93 | 102,72 | 00:00:00 | | 2008-05-13 | 102,62 | 1.307.300 | 104,30 | 101,31 | 104,07 | 00:00:00 | | 2008-05-14 | 105,30 | 1.449.700 | 106,18 | 102,75 | 102,82 | 00:00:00 | | 2008-05-15 | 108,97 | 1.360.500 | 109,18 | 104,02 | 104,81 | 00:00:00 | | 2008-05-16 | 109,52 | 1.426.000 | 109,95 | 107,36 | 109,44 | 00:00:00 | | 2008-05-19 | 108,42 | 1.160.400 | 110,99 | 107,49 | 108,88 | 00:00:00 | | 2008-05-20 | 105,08 | 1.321.200 | 108,41 | 104,60 | 108,00 | 00:00:00 | | 2008-05-21 | 101,62 | 2.498.800 | 110,23 | 100,15 | 104,50 | 00:00:00 | | 2008-05-22 | 102,63 | 993.700 | 104,83 | 101,69 | 101,91 | 00:00:00 | | 2008-05-23 | 99,74 | 1.754.600 | 103,00 | 98,75 | 102,49 | 00:00:00 | | 2008-05-27 | 100,00 | 1.599.300 | 102,33 | 99,07 | 99,51 | 00:00:00 | | 2008-05-28 | 99,84 | 1.734.500 | 100,59 | 98,19 | 98,67 | 00:00:00 | | 2008-05-29 | 102,03 | 1.035.100 | 102,88 | 99,29 | 100,10 | 00:00:00 | | 2008-05-30 | 100,03 | 1.245.600 | 102,61 | 100,03 | 101,84 | 00:00:00 | | 2008-06-02 | 99,79 | 1.572.800 | 100,96 | 98,68 | 100,96 | 00:00:00 | | 2008-06-03 | 99,54 | 2.321.900 | 100,40 | 98,06 | 100,40 | 00:00:00 | | 2008-06-04 | 99,21 | 1.836.400 | 103,00 | 98,12 | 99,57 | 00:00:00 | | 2008-06-05 | 99,73 | 1.229.800 | 101,33 | 98,60 | 99,28 | 00:00:00 | | 2008-06-06 | 94,79 | 2.713.400 | 99,30 | 94,58 | 99,00 | 00:00:00 | | 2008-06-09 | 90,95 | 2.569.300 | 96,29 | 89,62 | 94,74 | 00:00:00 | | 2008-06-10 | 87,96 | 3.507.200 | 90,20 | 86,70 | 89,66 | 00:00:00 | | 2008-06-11 | 88,51 | 3.812.000 | 90,18 | 87,00 | 87,96 | 00:00:00 | | 2008-06-12 | 89,00 | 2.270.200 | 91,02 | 88,32 | 88,76 | 00:00:00 | | 2008-06-13 | 92,19 | 1.461.900 | 92,19 | 90,04 | 90,38 | 00:00:00 | | 2008-06-16 | 94,41 | 2.363.000 | 95,78 | 90,74 | 91,10 | 00:00:00 | | 2008-06-17 | 95,08 | 2.131.500 | 95,33 | 93,15 | 94,44 | 00:00:00 | | 2008-06-18 | 93,41 | 3.083.200 | 95,77 | 92,98 | 94,35 | 00:00:00 | | 2008-06-19 | 92,71 | 2.896.400 | 93,30 | 89,37 | 92,53 | 00:00:00 | | 2008-06-20 | 88,40 | 4.211.700 | 92,06 | 87,06 | 91,60 | 00:00:00 | | 2008-06-23 | 86,73 | 2.093.300 | 89,50 | 86,69 | 89,50 | 00:00:00 | | 2008-06-24 | 85,00 | 3.470.100 | 86,41 | 83,62 | 86,41 | 00:00:00 | | 2008-06-25 | 87,49 | 2.095.100 | 88,46 | 84,92 | 85,10 | 00:00:00 | | 2008-06-26 | 83,50 | 3.188.400 | 86,28 | 83,15 | 85,56 | 00:00:00 | | 2008-06-27 | 79,81 | 4.771.400 | 82,56 | 78,66 | 82,01 | 00:00:00 | | 2008-06-30 | 81,35 | 3.467.100 | 82,43 | 77,66 | 79,01 | 00:00:00 | | 2008-07-01 | 82,10 | 3.976.000 | 82,28 | 77,12 | 78,50 | 00:00:00 | | 2008-07-02 | 79,26 | 3.558.800 | 85,14 | 78,80 | 81,84 | 00:00:00 | | 2008-07-03 | 78,94 | 3.411.100 | 80,73 | 74,47 | 79,09 | 00:00:00 | | 2008-07-07 | 82,01 | 3.725.000 | 82,40 | 78,47 | 79,50 | 00:00:00 | | 2008-07-08 | 83,50 | 3.508.600 | 83,95 | 78,90 | 82,06 | 00:00:00 | | 2008-07-09 | 77,56 | 3.563.600 | 84,66 | 77,07 | 84,66 | 00:00:00 | | 2008-07-10 | 69,94 | 7.904.400 | 78,44 | 69,27 | 78,44 | 00:00:00 | | 2008-07-11 | 78,14 | 9.585.000 | 79,86 | 72,17 | 78,76 | 00:00:00 | | 2008-07-14 | 77,29 | 3.841.600 | 81,09 | 75,34 | 79,58 | 00:00:00 | | 2008-07-15 | 75,61 | 2.793.900 | 77,80 | 71,87 | 74,65 | 00:00:00 | | 2008-07-16 | 79,54 | 2.275.300 | 79,89 | 74,04 | 75,40 | 00:00:00 | | 2008-07-17 | 84,07 | 3.367.300 | 84,18 | 78,50 | 79,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
