|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-04 | 31,03 | 662.900 | 31,47 | 30,27 | 30,40 | 00:00:00 | | 2004-02-05 | 31,53 | 757.300 | 31,77 | 30,94 | 30,94 | 00:00:00 | | 2004-02-06 | 32,80 | 439.200 | 32,85 | 31,01 | 31,78 | 00:00:00 | | 2004-02-09 | 35,26 | 1.259.400 | 35,26 | 32,68 | 32,75 | 00:00:00 | | 2004-02-10 | 34,37 | 833.600 | 35,26 | 34,05 | 35,20 | 00:00:00 | | 2004-02-11 | 34,40 | 555.300 | 35,10 | 33,77 | 34,19 | 00:00:00 | | 2004-02-12 | 34,65 | 591.400 | 34,83 | 33,85 | 34,70 | 00:00:00 | | 2004-02-13 | 35,93 | 552.300 | 36,08 | 34,67 | 34,67 | 00:00:00 | | 2004-02-17 | 36,28 | 638.400 | 36,87 | 35,90 | 36,05 | 00:00:00 | | 2004-02-18 | 35,88 | 931.800 | 36,51 | 35,08 | 36,51 | 00:00:00 | | 2004-02-19 | 35,67 | 155.900 | 36,17 | 35,59 | 35,91 | 00:00:00 | | 2004-02-20 | 34,18 | 652.700 | 35,85 | 33,76 | 35,58 | 00:00:00 | | 2004-02-23 | 33,44 | 580.100 | 34,47 | 32,86 | 34,04 | 00:00:00 | | 2004-02-24 | 33,11 | 366.300 | 33,50 | 32,84 | 33,37 | 00:00:00 | | 2004-02-25 | 33,35 | 418.600 | 33,75 | 32,83 | 33,35 | 00:00:00 | | 2004-02-26 | 34,91 | 946.800 | 34,97 | 32,80 | 33,60 | 00:00:00 | | 2004-02-27 | 36,34 | 792.200 | 36,53 | 34,82 | 34,97 | 00:00:00 | | 2004-03-01 | 37,58 | 786.300 | 38,12 | 35,95 | 35,95 | 00:00:00 | | 2004-03-02 | 37,52 | 532.200 | 38,35 | 37,12 | 37,92 | 00:00:00 | | 2004-03-03 | 37,91 | 336.200 | 38,00 | 37,01 | 37,66 | 00:00:00 | | 2004-03-04 | 38,50 | 392.700 | 38,61 | 37,42 | 38,10 | 00:00:00 | | 2004-03-05 | 39,16 | 360.700 | 39,37 | 38,12 | 38,25 | 00:00:00 | | 2004-03-08 | 38,96 | 479.300 | 40,26 | 38,60 | 39,27 | 00:00:00 | | 2004-03-09 | 39,14 | 600.600 | 39,40 | 38,50 | 39,19 | 00:00:00 | | 2004-03-10 | 39,16 | 804.300 | 40,00 | 38,56 | 39,01 | 00:00:00 | | 2004-03-11 | 35,85 | 985.600 | 39,00 | 35,80 | 38,94 | 00:00:00 | | 2004-03-12 | 36,10 | 771.800 | 36,34 | 35,28 | 35,64 | 00:00:00 | | 2004-03-15 | 34,94 | 655.900 | 36,28 | 34,69 | 36,10 | 00:00:00 | | 2004-03-16 | 35,18 | 593.700 | 36,00 | 34,99 | 35,15 | 00:00:00 | | 2004-03-17 | 36,53 | 681.000 | 36,85 | 35,13 | 35,25 | 00:00:00 | | 2004-03-18 | 36,03 | 370.000 | 36,49 | 35,52 | 36,13 | 00:00:00 | | 2004-03-19 | 35,41 | 336.400 | 36,05 | 35,05 | 36,01 | 00:00:00 | | 2004-03-22 | 34,47 | 571.300 | 35,25 | 34,04 | 35,25 | 00:00:00 | | 2004-03-23 | 33,97 | 551.100 | 34,65 | 33,66 | 34,65 | 00:00:00 | | 2004-03-24 | 36,00 | 644.900 | 36,37 | 33,88 | 34,00 | 00:00:00 | | 2004-03-25 | 35,95 | 325.100 | 36,08 | 35,44 | 36,00 | 00:00:00 | | 2004-03-26 | 35,88 | 520.100 | 36,63 | 35,71 | 35,95 | 00:00:00 | | 2004-03-29 | 35,45 | 435.400 | 36,21 | 35,19 | 35,95 | 00:00:00 | | 2004-03-30 | 34,99 | 522.000 | 35,29 | 34,25 | 34,48 | 00:00:00 | | 2004-03-31 | 35,00 | 561.900 | 35,34 | 34,44 | 34,75 | 00:00:00 | | 2004-04-01 | 34,60 | 1.717.700 | 35,28 | 34,60 | 35,18 | 00:00:00 | | 2004-04-02 | 35,01 | 459.000 | 35,17 | 34,70 | 34,75 | 00:00:00 | | 2004-04-05 | 36,84 | 770.300 | 37,23 | 34,94 | 35,01 | 00:00:00 | | 2004-04-06 | 37,45 | 536.400 | 37,86 | 36,71 | 36,80 | 00:00:00 | | 2004-04-07 | 37,09 | 431.600 | 37,54 | 36,70 | 37,53 | 00:00:00 | | 2004-04-08 | 36,84 | 245.300 | 37,39 | 36,32 | 37,03 | 00:00:00 | | 2004-04-12 | 37,17 | 275.200 | 37,74 | 36,51 | 37,29 | 00:00:00 | | 2004-04-13 | 36,71 | 337.400 | 37,76 | 36,66 | 37,35 | 00:00:00 | | 2004-04-14 | 36,62 | 260.500 | 37,40 | 36,05 | 36,32 | 00:00:00 | | 2004-04-15 | 35,35 | 501.800 | 37,11 | 34,93 | 36,70 | 00:00:00 | | 2004-04-16 | 36,42 | 277.500 | 36,42 | 34,96 | 35,35 | 00:00:00 | | 2004-04-19 | 36,96 | 124.800 | 37,00 | 36,25 | 36,33 | 00:00:00 | | 2004-04-20 | 37,08 | 292.200 | 37,60 | 36,65 | 36,77 | 00:00:00 | | 2004-04-21 | 37,25 | 246.100 | 37,43 | 36,90 | 37,25 | 00:00:00 | | 2004-04-22 | 39,00 | 599.800 | 39,17 | 37,15 | 37,27 | 00:00:00 | | 2004-04-23 | 39,22 | 429.900 | 39,32 | 38,83 | 38,94 | 00:00:00 | | 2004-04-26 | 39,89 | 529.600 | 40,28 | 39,16 | 39,23 | 00:00:00 | | 2004-04-27 | 39,85 | 419.900 | 40,20 | 39,67 | 39,76 | 00:00:00 | | 2004-04-28 | 38,97 | 931.800 | 39,87 | 38,79 | 39,85 | 00:00:00 | | 2004-04-29 | 39,85 | 389.900 | 39,92 | 38,85 | 38,85 | 00:00:00 | | 2004-04-30 | 39,93 | 776.000 | 40,90 | 39,41 | 40,13 | 00:00:00 | | 2004-05-03 | 41,59 | 1.144.300 | 42,08 | 39,84 | 40,56 | 00:00:00 | | 2004-05-04 | 40,00 | 1.218.900 | 42,16 | 39,85 | 41,49 | 00:00:00 | | 2004-05-05 | 40,75 | 464.000 | 41,04 | 40,16 | 40,33 | 00:00:00 | | 2004-05-06 | 40,27 | 410.100 | 40,75 | 39,86 | 40,75 | 00:00:00 | | 2004-05-07 | 38,25 | 1.853.500 | 38,73 | 37,91 | 38,49 | 00:00:00 | | 2004-05-10 | 36,82 | 1.351.800 | 38,25 | 35,82 | 38,20 | 00:00:00 | | 2004-05-11 | 37,84 | 778.700 | 37,85 | 36,84 | 37,00 | 00:00:00 | | 2004-05-12 | 38,32 | 728.500 | 38,49 | 36,97 | 37,86 | 00:00:00 | | 2004-05-13 | 38,15 | 743.500 | 38,42 | 37,60 | 38,37 | 00:00:00 | | 2004-05-14 | 37,87 | 283.400 | 38,45 | 37,45 | 38,40 | 00:00:00 | | 2004-05-17 | 37,24 | 619.500 | 37,80 | 36,54 | 37,55 | 00:00:00 | | 2004-05-18 | 38,84 | 811.200 | 39,00 | 37,60 | 37,90 | 00:00:00 | | 2004-05-19 | 39,58 | 1.143.900 | 41,00 | 39,25 | 39,35 | 00:00:00 | | 2004-05-20 | 40,38 | 762.200 | 40,50 | 39,41 | 39,41 | 00:00:00 | | 2004-05-21 | 40,32 | 411.300 | 40,83 | 40,14 | 40,64 | 00:00:00 | | 2004-05-24 | 40,43 | 930.300 | 41,49 | 39,80 | 40,84 | 00:00:00 | | 2004-05-25 | 40,50 | 768.400 | 40,85 | 40,21 | 40,60 | 00:00:00 | | 2004-05-26 | 39,00 | 1.071.900 | 40,56 | 38,74 | 39,77 | 00:00:00 | | 2004-05-27 | 38,47 | 1.333.200 | 39,25 | 37,61 | 39,03 | 00:00:00 | | 2004-05-28 | 38,66 | 539.500 | 39,62 | 38,31 | 38,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
