|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-21 | 14,06 | 71.500 | 14,35 | 13,93 | 14,18 | 00:00:00 | | 2003-02-24 | 14,00 | 38.800 | 14,23 | 13,98 | 14,18 | 00:00:00 | | 2003-02-25 | 14,18 | 121.100 | 14,24 | 13,78 | 14,04 | 00:00:00 | | 2003-02-26 | 13,95 | 47.600 | 14,20 | 13,81 | 14,20 | 00:00:00 | | 2003-02-27 | 13,95 | 36.500 | 14,05 | 13,85 | 14,00 | 00:00:00 | | 2003-02-28 | 14,22 | 42.700 | 14,29 | 13,85 | 14,00 | 00:00:00 | | 2003-03-03 | 14,08 | 248.400 | 14,34 | 13,96 | 14,10 | 00:00:00 | | 2003-03-04 | 14,05 | 258.400 | 14,14 | 13,95 | 14,12 | 00:00:00 | | 2003-03-05 | 13,92 | 45.500 | 14,15 | 13,85 | 14,15 | 00:00:00 | | 2003-03-06 | 14,00 | 31.300 | 14,05 | 13,85 | 13,86 | 00:00:00 | | 2003-03-07 | 14,16 | 45.300 | 14,20 | 13,95 | 14,01 | 00:00:00 | | 2003-03-10 | 14,16 | 26.700 | 14,30 | 14,08 | 14,15 | 00:00:00 | | 2003-03-11 | 14,08 | 93.400 | 14,27 | 14,02 | 14,27 | 00:00:00 | | 2003-03-12 | 13,83 | 175.200 | 14,14 | 13,82 | 14,11 | 00:00:00 | | 2003-03-13 | 14,07 | 40.800 | 14,13 | 13,86 | 13,87 | 00:00:00 | | 2003-03-14 | 14,05 | 193.100 | 14,20 | 14,00 | 14,00 | 00:00:00 | | 2003-03-17 | 14,12 | 119.900 | 14,19 | 13,85 | 14,18 | 00:00:00 | | 2003-03-18 | 14,14 | 101.900 | 14,20 | 13,96 | 13,96 | 00:00:00 | | 2003-03-19 | 14,12 | 24.100 | 14,20 | 14,10 | 14,18 | 00:00:00 | | 2003-03-20 | 14,20 | 50.400 | 14,29 | 14,10 | 14,16 | 00:00:00 | | 2003-03-21 | 14,57 | 358.200 | 14,59 | 14,10 | 14,25 | 00:00:00 | | 2003-03-24 | 14,31 | 135.100 | 14,48 | 14,11 | 14,48 | 00:00:00 | | 2003-03-25 | 15,40 | 150.200 | 15,50 | 14,33 | 14,34 | 00:00:00 | | 2003-03-26 | 15,00 | 64.500 | 15,37 | 14,90 | 14,90 | 00:00:00 | | 2003-03-27 | 14,63 | 129.500 | 15,07 | 14,35 | 15,07 | 00:00:00 | | 2003-03-28 | 15,04 | 65.500 | 15,25 | 14,55 | 14,60 | 00:00:00 | | 2003-03-31 | 15,40 | 163.100 | 15,50 | 14,92 | 15,01 | 00:00:00 | | 2003-04-01 | 14,91 | 172.600 | 15,40 | 14,68 | 15,25 | 00:00:00 | | 2003-04-02 | 15,01 | 115.400 | 15,31 | 14,92 | 15,02 | 00:00:00 | | 2003-04-03 | 14,85 | 601.900 | 15,05 | 14,76 | 15,00 | 00:00:00 | | 2003-04-04 | 15,34 | 53.500 | 15,40 | 14,99 | 15,01 | 00:00:00 | | 2003-04-07 | 15,87 | 131.200 | 15,89 | 15,33 | 15,35 | 00:00:00 | | 2003-04-08 | 16,25 | 128.400 | 16,29 | 15,63 | 15,78 | 00:00:00 | | 2003-04-09 | 16,53 | 231.300 | 17,27 | 16,25 | 16,28 | 00:00:00 | | 2003-04-10 | 16,12 | 160.500 | 16,67 | 16,00 | 16,66 | 00:00:00 | | 2003-04-11 | 16,22 | 84.100 | 16,22 | 15,77 | 16,14 | 00:00:00 | | 2003-04-14 | 16,15 | 78.500 | 16,30 | 15,88 | 16,09 | 00:00:00 | | 2003-04-15 | 16,30 | 93.500 | 16,41 | 15,90 | 16,13 | 00:00:00 | | 2003-04-16 | 16,11 | 93.700 | 16,40 | 15,97 | 16,40 | 00:00:00 | | 2003-04-17 | 16,01 | 95.200 | 16,22 | 15,80 | 16,12 | 00:00:00 | | 2003-04-21 | 15,62 | 208.700 | 16,00 | 15,34 | 16,00 | 00:00:00 | | 2003-04-22 | 15,52 | 236.700 | 15,91 | 14,71 | 15,91 | 00:00:00 | | 2003-04-23 | 16,92 | 390.300 | 17,11 | 15,49 | 15,49 | 00:00:00 | | 2003-04-24 | 16,60 | 62.500 | 16,91 | 16,40 | 16,87 | 00:00:00 | | 2003-04-25 | 17,02 | 81.100 | 17,40 | 16,40 | 16,49 | 00:00:00 | | 2003-04-28 | 17,37 | 211.900 | 17,40 | 16,80 | 16,96 | 00:00:00 | | 2003-04-29 | 17,24 | 68.200 | 17,42 | 17,07 | 17,15 | 00:00:00 | | 2003-04-30 | 17,00 | 99.400 | 17,43 | 16,85 | 17,43 | 00:00:00 | | 2003-05-01 | 17,16 | 170.900 | 17,29 | 16,38 | 17,00 | 00:00:00 | | 2003-05-02 | 17,15 | 173.000 | 17,17 | 16,94 | 17,07 | 00:00:00 | | 2003-05-05 | 17,25 | 98.000 | 17,25 | 17,10 | 17,20 | 00:00:00 | | 2003-05-06 | 17,57 | 196.400 | 17,69 | 17,19 | 17,20 | 00:00:00 | | 2003-05-07 | 17,54 | 182.700 | 17,60 | 17,39 | 17,48 | 00:00:00 | | 2003-05-08 | 17,21 | 326.800 | 17,63 | 17,11 | 17,60 | 00:00:00 | | 2003-05-09 | 16,90 | 168.800 | 17,50 | 16,75 | 17,26 | 00:00:00 | | 2003-05-12 | 17,30 | 252.200 | 17,55 | 16,88 | 16,90 | 00:00:00 | | 2003-05-13 | 17,40 | 184.700 | 17,40 | 17,13 | 17,33 | 00:00:00 | | 2003-05-14 | 17,90 | 167.400 | 17,93 | 17,13 | 17,43 | 00:00:00 | | 2003-05-15 | 17,96 | 265.100 | 17,97 | 17,54 | 17,91 | 00:00:00 | | 2003-05-16 | 19,01 | 580.300 | 19,10 | 17,79 | 17,92 | 00:00:00 | | 2003-05-19 | 18,95 | 219.100 | 19,11 | 18,85 | 18,90 | 00:00:00 | | 2003-05-20 | 19,00 | 303.300 | 19,05 | 18,81 | 18,95 | 00:00:00 | | 2003-05-21 | 18,82 | 187.600 | 19,04 | 18,41 | 19,04 | 00:00:00 | | 2003-05-22 | 18,98 | 168.800 | 19,00 | 18,61 | 18,71 | 00:00:00 | | 2003-05-23 | 18,64 | 427.500 | 18,76 | 18,15 | 18,30 | 00:00:00 | | 2003-05-27 | 18,57 | 136.700 | 18,80 | 18,40 | 18,55 | 00:00:00 | | 2003-05-28 | 18,53 | 99.800 | 18,70 | 18,50 | 18,62 | 00:00:00 | | 2003-05-29 | 18,65 | 79.000 | 18,71 | 18,47 | 18,70 | 00:00:00 | | 2003-05-30 | 18,83 | 113.100 | 18,90 | 18,61 | 18,65 | 00:00:00 | | 2003-06-02 | 18,95 | 145.800 | 19,00 | 18,81 | 18,90 | 00:00:00 | | 2003-06-03 | 18,51 | 161.900 | 18,99 | 18,45 | 18,99 | 00:00:00 | | 2003-06-04 | 18,25 | 260.500 | 18,56 | 18,05 | 18,55 | 00:00:00 | | 2003-06-05 | 18,33 | 81.600 | 18,50 | 18,05 | 18,24 | 00:00:00 | | 2003-06-06 | 18,60 | 202.100 | 18,70 | 18,41 | 18,50 | 00:00:00 | | 2003-06-09 | 18,27 | 63.900 | 18,60 | 18,00 | 18,60 | 00:00:00 | | 2003-06-10 | 18,00 | 148.800 | 18,45 | 17,96 | 18,40 | 00:00:00 | | 2003-06-11 | 18,00 | 530.800 | 18,12 | 17,80 | 18,05 | 00:00:00 | | 2003-06-12 | 17,96 | 212.900 | 18,14 | 17,72 | 18,14 | 00:00:00 | | 2003-06-13 | 17,92 | 428.000 | 18,19 | 17,86 | 18,10 | 00:00:00 | | 2003-06-16 | 17,99 | 263.900 | 18,10 | 17,85 | 18,00 | 00:00:00 | | 2003-06-17 | 17,92 | 137.900 | 18,00 | 17,86 | 17,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
