|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-17 | 17,92 | 137.900 | 18,00 | 17,86 | 17,97 | 00:00:00 | | 2003-06-18 | 17,99 | 179.700 | 18,15 | 17,90 | 17,94 | 00:00:00 | | 2003-06-19 | 18,00 | 230.900 | 18,11 | 17,91 | 18,11 | 00:00:00 | | 2003-06-20 | 18,00 | 228.300 | 18,00 | 17,82 | 17,99 | 00:00:00 | | 2003-06-23 | 17,48 | 179.100 | 17,99 | 17,43 | 17,99 | 00:00:00 | | 2003-06-24 | 17,48 | 181.100 | 17,55 | 17,45 | 17,50 | 00:00:00 | | 2003-06-25 | 17,26 | 178.300 | 17,61 | 17,20 | 17,53 | 00:00:00 | | 2003-06-26 | 17,42 | 221.500 | 17,50 | 17,05 | 17,30 | 00:00:00 | | 2003-06-27 | 17,75 | 295.000 | 17,79 | 17,44 | 17,50 | 00:00:00 | | 2003-06-30 | 17,74 | 989.000 | 18,07 | 17,43 | 17,75 | 00:00:00 | | 2003-07-01 | 17,57 | 8.665.700 | 17,78 | 15,90 | 16,40 | 00:00:00 | | 2003-07-02 | 17,70 | 1.350.700 | 18,00 | 17,32 | 17,92 | 00:00:00 | | 2003-07-03 | 17,38 | 302.500 | 17,75 | 17,25 | 17,39 | 00:00:00 | | 2003-07-07 | 17,51 | 385.900 | 17,85 | 17,37 | 17,50 | 00:00:00 | | 2003-07-08 | 17,90 | 1.057.800 | 17,97 | 17,46 | 17,50 | 00:00:00 | | 2003-07-09 | 17,82 | 284.200 | 17,95 | 17,51 | 17,95 | 00:00:00 | | 2003-07-10 | 17,70 | 118.500 | 17,80 | 17,63 | 17,73 | 00:00:00 | | 2003-07-11 | 17,49 | 72.400 | 17,75 | 17,46 | 17,75 | 00:00:00 | | 2003-07-14 | 17,29 | 143.000 | 17,80 | 17,20 | 17,49 | 00:00:00 | | 2003-07-15 | 17,55 | 74.800 | 17,60 | 17,28 | 17,28 | 00:00:00 | | 2003-07-16 | 16,87 | 149.500 | 17,63 | 16,80 | 17,50 | 00:00:00 | | 2003-07-17 | 16,89 | 352.400 | 17,52 | 16,27 | 16,95 | 00:00:00 | | 2003-07-18 | 16,66 | 169.000 | 17,00 | 16,50 | 16,90 | 00:00:00 | | 2003-07-21 | 16,71 | 319.000 | 17,08 | 16,60 | 16,60 | 00:00:00 | | 2003-07-22 | 16,55 | 266.900 | 16,89 | 16,40 | 16,89 | 00:00:00 | | 2003-07-23 | 16,26 | 79.700 | 16,59 | 16,00 | 16,42 | 00:00:00 | | 2003-07-24 | 16,35 | 74.300 | 16,48 | 16,25 | 16,30 | 00:00:00 | | 2003-07-25 | 16,40 | 87.700 | 16,53 | 16,22 | 16,34 | 00:00:00 | | 2003-07-28 | 16,50 | 101.600 | 16,62 | 16,32 | 16,50 | 00:00:00 | | 2003-07-29 | 16,95 | 270.300 | 16,96 | 16,32 | 16,57 | 00:00:00 | | 2003-07-30 | 16,98 | 167.400 | 17,14 | 16,84 | 17,00 | 00:00:00 | | 2003-07-31 | 17,05 | 424.500 | 17,16 | 16,90 | 17,02 | 00:00:00 | | 2003-08-01 | 16,72 | 95.100 | 17,27 | 16,70 | 17,09 | 00:00:00 | | 2003-08-04 | 16,80 | 278.600 | 17,09 | 16,69 | 16,91 | 00:00:00 | | 2003-08-05 | 16,23 | 323.800 | 16,89 | 16,23 | 16,80 | 00:00:00 | | 2003-08-06 | 16,39 | 172.600 | 16,39 | 16,10 | 16,20 | 00:00:00 | | 2003-08-07 | 16,03 | 583.700 | 16,31 | 15,85 | 16,27 | 00:00:00 | | 2003-08-08 | 15,50 | 238.200 | 16,09 | 15,50 | 15,99 | 00:00:00 | | 2003-08-11 | 15,63 | 266.100 | 16,00 | 15,47 | 15,65 | 00:00:00 | | 2003-08-12 | 15,57 | 500.400 | 15,75 | 15,48 | 15,71 | 00:00:00 | | 2003-08-13 | 15,29 | 365.000 | 15,80 | 15,25 | 15,75 | 00:00:00 | | 2003-08-14 | 15,31 | 561.100 | 15,44 | 14,99 | 15,30 | 00:00:00 | | 2003-08-15 | 15,60 | 98.300 | 15,65 | 15,20 | 15,27 | 00:00:00 | | 2003-08-18 | 15,49 | 408.700 | 15,75 | 15,40 | 15,51 | 00:00:00 | | 2003-08-19 | 15,58 | 257.300 | 15,58 | 15,31 | 15,58 | 00:00:00 | | 2003-08-20 | 15,60 | 318.800 | 15,75 | 15,36 | 15,50 | 00:00:00 | | 2003-08-21 | 15,51 | 185.200 | 15,64 | 15,50 | 15,56 | 00:00:00 | | 2003-08-22 | 16,66 | 589.200 | 16,81 | 15,51 | 15,60 | 00:00:00 | | 2003-08-25 | 16,37 | 258.600 | 16,99 | 16,28 | 16,73 | 00:00:00 | | 2003-08-26 | 16,35 | 240.400 | 16,70 | 16,25 | 16,30 | 00:00:00 | | 2003-08-27 | 16,04 | 344.800 | 16,30 | 15,99 | 16,27 | 00:00:00 | | 2003-08-28 | 16,16 | 802.800 | 16,21 | 15,75 | 16,00 | 00:00:00 | | 2003-08-29 | 16,65 | 293.800 | 16,70 | 16,25 | 16,25 | 00:00:00 | | 2003-09-02 | 16,65 | 202.700 | 16,84 | 16,32 | 16,70 | 00:00:00 | | 2003-09-03 | 16,50 | 236.500 | 16,79 | 16,46 | 16,65 | 00:00:00 | | 2003-09-04 | 16,29 | 244.400 | 16,83 | 16,26 | 16,64 | 00:00:00 | | 2003-09-05 | 16,32 | 195.500 | 16,50 | 16,24 | 16,50 | 00:00:00 | | 2003-09-08 | 16,96 | 270.600 | 17,29 | 16,28 | 16,50 | 00:00:00 | | 2003-09-09 | 16,67 | 437.300 | 16,96 | 16,67 | 16,70 | 00:00:00 | | 2003-09-10 | 16,64 | 1.050.300 | 16,92 | 16,46 | 16,81 | 00:00:00 | | 2003-09-11 | 16,66 | 227.000 | 16,74 | 16,51 | 16,57 | 00:00:00 | | 2003-09-12 | 16,97 | 231.000 | 16,97 | 16,42 | 16,70 | 00:00:00 | | 2003-09-15 | 17,14 | 670.900 | 17,21 | 16,85 | 16,85 | 00:00:00 | | 2003-09-16 | 17,35 | 484.100 | 17,45 | 16,95 | 17,23 | 00:00:00 | | 2003-09-17 | 17,94 | 299.400 | 18,07 | 17,22 | 17,30 | 00:00:00 | | 2003-09-18 | 17,76 | 340.100 | 18,05 | 17,73 | 18,04 | 00:00:00 | | 2003-09-19 | 17,93 | 337.300 | 17,97 | 17,63 | 17,73 | 00:00:00 | | 2003-09-22 | 17,66 | 597.200 | 17,98 | 17,64 | 17,98 | 00:00:00 | | 2003-09-23 | 18,40 | 249.100 | 18,50 | 17,41 | 17,65 | 00:00:00 | | 2003-09-24 | 18,31 | 136.300 | 18,50 | 18,15 | 18,50 | 00:00:00 | | 2003-09-25 | 18,31 | 216.000 | 18,45 | 18,18 | 18,35 | 00:00:00 | | 2003-09-26 | 18,08 | 703.600 | 18,30 | 18,07 | 18,20 | 00:00:00 | | 2003-09-29 | 18,28 | 458.500 | 18,47 | 18,06 | 18,06 | 00:00:00 | | 2003-09-30 | 18,18 | 198.000 | 18,48 | 18,00 | 18,40 | 00:00:00 | | 2003-10-01 | 18,60 | 163.300 | 18,62 | 18,19 | 18,19 | 00:00:00 | | 2003-10-02 | 18,95 | 392.700 | 19,04 | 18,33 | 18,48 | 00:00:00 | | 2003-10-03 | 19,00 | 126.200 | 19,21 | 18,85 | 18,99 | 00:00:00 | | 2003-10-06 | 19,10 | 152.600 | 19,31 | 18,98 | 19,17 | 00:00:00 | | 2003-10-07 | 19,04 | 231.600 | 19,29 | 18,78 | 19,11 | 00:00:00 | | 2003-10-08 | 18,80 | 370.000 | 19,20 | 18,64 | 19,16 | 00:00:00 | | 2003-10-09 | 18,91 | 388.300 | 19,03 | 18,54 | 18,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
