|
 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 | | 2008-07-17 | 84,07 | 3.367.300 | 84,18 | 78,50 | 79,54 | 00:00:00 | | 2008-07-18 | 88,03 | 2.672.300 | 90,30 | 81,99 | 85,07 | 00:00:00 | | 2008-07-21 | 93,43 | 3.486.900 | 96,59 | 89,00 | 89,88 | 00:00:00 | | 2008-07-22 | 97,81 | 2.693.300 | 98,21 | 90,67 | 92,20 | 00:00:00 | | 2008-07-23 | 99,81 | 4.837.100 | 106,95 | 95,94 | 97,06 | 00:00:00 | | 2008-07-24 | 91,59 | 3.144.000 | 99,78 | 90,54 | 98,87 | 00:00:00 | | 2008-07-25 | 90,04 | 2.506.300 | 94,60 | 87,23 | 92,90 | 00:00:00 | | 2008-07-28 | 91,67 | 1.615.700 | 92,95 | 88,99 | 90,61 | 00:00:00 | | 2008-07-29 | 99,00 | 2.354.700 | 100,00 | 91,90 | 92,54 | 00:00:00 | | 2008-07-30 | 97,39 | 1.422.900 | 102,00 | 94,93 | 99,40 | 00:00:00 | | 2008-07-31 | 97,48 | 2.115.400 | 100,20 | 94,13 | 95,98 | 00:00:00 | | 2008-08-01 | 95,58 | 1.333.500 | 99,58 | 94,00 | 98,05 | 00:00:00 | | 2008-08-04 | 94,35 | 1.253.300 | 96,21 | 91,82 | 95,68 | 00:00:00 | | 2008-08-05 | 99,15 | 2.772.500 | 101,50 | 95,12 | 95,75 | 00:00:00 | | 2008-08-06 | 105,24 | 1.891.000 | 105,90 | 96,32 | 99,70 | 00:00:00 | | 2008-08-07 | 101,82 | 2.213.000 | 104,90 | 100,52 | 102,73 | 00:00:00 | | 2008-08-08 | 107,60 | 2.184.200 | 108,75 | 100,68 | 101,68 | 00:00:00 | | 2008-08-11 | 114,67 | 3.627.800 | 119,74 | 107,00 | 108,19 | 00:00:00 | | 2008-08-12 | 108,35 | 2.875.900 | 115,50 | 106,71 | 111,65 | 00:00:00 | | 2008-08-13 | 102,73 | 2.311.100 | 107,70 | 100,88 | 106,69 | 00:00:00 | | 2008-08-14 | 107,15 | 2.012.700 | 108,00 | 101,50 | 102,49 | 00:00:00 | | 2008-08-15 | 105,96 | 1.514.900 | 109,87 | 105,27 | 106,25 | 00:00:00 | | 2008-08-18 | 100,39 | 1.590.000 | 107,26 | 99,00 | 106,24 | 00:00:00 | | 2008-08-19 | 96,05 | 3.847.300 | 97,00 | 91,54 | 96,90 | 00:00:00 | | 2008-08-20 | 91,82 | 2.511.700 | 97,48 | 91,25 | 96,20 | 00:00:00 | | 2008-08-21 | 90,21 | 2.249.100 | 94,11 | 90,01 | 92,89 | 00:00:00 | | 2008-08-22 | 95,64 | 1.971.600 | 95,92 | 91,20 | 92,00 | 00:00:00 | | 2008-08-25 | 91,80 | 1.914.900 | 94,68 | 90,68 | 93,78 | 00:00:00 | | 2008-08-26 | 91,77 | 1.096.000 | 95,11 | 90,80 | 91,51 | 00:00:00 | | 2008-08-27 | 91,98 | 1.279.900 | 93,89 | 90,10 | 91,78 | 00:00:00 | | 2008-08-28 | 96,00 | 1.267.800 | 97,00 | 92,60 | 93,23 | 00:00:00 | | 2008-08-29 | 95,42 | 1.101.900 | 96,78 | 93,49 | 94,78 | 00:00:00 | | 2008-09-02 | 95,24 | 1.313.300 | 101,00 | 94,39 | 99,46 | 00:00:00 | | 2008-09-03 | 94,85 | 1.188.600 | 97,81 | 93,10 | 94,91 | 00:00:00 | | 2008-09-04 | 90,37 | 1.601.900 | 94,99 | 89,11 | 94,00 | 00:00:00 | | 2008-09-05 | 89,17 | 2.125.800 | 89,96 | 85,13 | 89,88 | 00:00:00 | | 2008-09-08 | 90,19 | 1.736.600 | 93,49 | 86,73 | 92,20 | 00:00:00 | | 2008-09-09 | 85,22 | 1.694.000 | 90,19 | 85,14 | 89,78 | 00:00:00 | | 2008-09-10 | 82,16 | 3.513.800 | 87,28 | 80,52 | 87,28 | 00:00:00 | | 2008-09-11 | 87,32 | 3.087.200 | 88,84 | 79,18 | 80,62 | 00:00:00 | | 2008-09-12 | 87,49 | 1.486.600 | 89,52 | 85,00 | 86,26 | 00:00:00 | | 2008-09-15 | 83,67 | 1.901.800 | 88,31 | 83,08 | 83,60 | 00:00:00 | | 2008-09-16 | 85,34 | 2.902.100 | 87,19 | 80,20 | 84,84 | 00:00:00 | | 2008-09-17 | 80,56 | 2.251.100 | 85,62 | 80,41 | 83,36 | 00:00:00 | | 2008-09-18 | 92,47 | 3.997.000 | 95,35 | 79,37 | 83,50 | 00:00:00 | | 2008-09-19 | 94,99 | 3.716.100 | 104,03 | 88,81 | 97,09 | 00:00:00 | | 2008-09-22 | 89,18 | 1.405.900 | 95,00 | 88,93 | 93,14 | 00:00:00 | | 2008-09-23 | 88,14 | 1.353.000 | 91,31 | 86,81 | 89,54 | 00:00:00 | | 2008-09-24 | 88,10 | 1.320.800 | 92,01 | 86,28 | 88,14 | 00:00:00 | | 2008-09-25 | 86,23 | 1.244.900 | 90,88 | 86,01 | 89,95 | 00:00:00 | | 2008-09-26 | 84,97 | 2.080.800 | 86,00 | 81,00 | 85,81 | 00:00:00 | | 2008-09-29 | 77,93 | 2.282.400 | 86,19 | 77,66 | 82,20 | 00:00:00 | | 2008-09-30 | 81,64 | 1.542.600 | 83,74 | 78,75 | 78,75 | 00:00:00 | | 2008-10-01 | 80,19 | 1.514.400 | 83,69 | 79,52 | 80,26 | 00:00:00 | | 2008-10-02 | 73,84 | 2.580.400 | 76,60 | 70,25 | 76,59 | 00:00:00 | | 2008-10-03 | 70,42 | 1.936.700 | 74,94 | 70,25 | 74,49 | 00:00:00 | | 2008-10-06 | 67,77 | 3.817.000 | 68,50 | 57,35 | 68,34 | 00:00:00 | | 2008-10-07 | 60,00 | 2.708.200 | 69,19 | 59,18 | 69,19 | 00:00:00 | | 2008-10-08 | 60,20 | 2.671.200 | 66,00 | 56,48 | 56,75 | 00:00:00 | | 2008-10-09 | 56,24 | 1.967.300 | 64,99 | 55,01 | 61,65 | 00:00:00 | | 2008-10-10 | 59,48 | 3.190.600 | 61,83 | 51,00 | 54,49 | 00:00:00 | | 2008-10-13 | 63,37 | 1.682.500 | 63,58 | 60,10 | 62,56 | 00:00:00 | | 2008-10-14 | 59,20 | 3.047.100 | 67,67 | 57,05 | 61,89 | 00:00:00 | | 2008-10-15 | 49,30 | 2.291.200 | 62,60 | 49,20 | 61,00 | 00:00:00 | | 2008-10-16 | 52,54 | 2.648.500 | 53,40 | 45,31 | 49,49 | 00:00:00 | | 2008-10-17 | 57,52 | 2.231.400 | 59,53 | 50,42 | 51,80 | 00:00:00 | | 2008-10-20 | 52,41 | 1.861.000 | 58,93 | 51,25 | 58,52 | 00:00:00 | | 2008-10-21 | 49,12 | 2.369.400 | 55,00 | 48,78 | 52,51 | 00:00:00 | | 2008-10-22 | 46,38 | 1.808.100 | 50,47 | 44,37 | 48,13 | 00:00:00 | | 2008-10-23 | 42,38 | 2.994.000 | 46,50 | 39,32 | 45,90 | 00:00:00 | | 2008-10-24 | 36,59 | 3.695.300 | 41,39 | 36,59 | 38,57 | 00:00:00 | | 2008-10-27 | 33,46 | 3.497.900 | 36,64 | 32,51 | 36,00 | 00:00:00 | | 2008-10-28 | 32,88 | 5.646.700 | 35,19 | 28,06 | 34,50 | 00:00:00 | | 2008-10-29 | 41,05 | 6.241.900 | 44,99 | 34,31 | 34,35 | 00:00:00 | | 2008-10-30 | 46,50 | 4.910.600 | 48,48 | 42,31 | 45,05 | 00:00:00 | | 2008-10-31 | 60,40 | 6.523.300 | 62,89 | 46,48 | 48,48 | 00:00:00 | | 2008-11-03 | 51,59 | 3.285.500 | 60,99 | 50,81 | 60,74 | 00:00:00 | | 2008-11-04 | 51,63 | 2.748.500 | 54,87 | 48,25 | 53,59 | 00:00:00 | | 2008-11-05 | 47,39 | 1.945.300 | 51,00 | 46,54 | 50,74 | 00:00:00 | | 2008-11-06 | 45,70 | 2.699.600 | 47,47 | 43,26 | 44,98 | 00:00:00 | | 2008-11-07 | 46,04 | 1.724.900 | 48,90 | 41,50 | 46,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
