|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-18 | 67,99 | 1.125.900 | 68,46 | 65,21 | 65,21 | 00:00:00 | | 2005-01-19 | 68,04 | 923.500 | 69,02 | 67,00 | 67,95 | 00:00:00 | | 2005-01-20 | 64,90 | 1.331.200 | 68,44 | 64,22 | 68,02 | 00:00:00 | | 2005-01-21 | 62,65 | 2.639.400 | 65,50 | 61,37 | 64,72 | 00:00:00 | | 2005-01-24 | 61,80 | 1.955.900 | 64,73 | 60,40 | 63,88 | 00:00:00 | | 2005-01-25 | 61,43 | 1.407.600 | 63,79 | 60,70 | 61,77 | 00:00:00 | | 2005-01-26 | 62,35 | 759.700 | 62,82 | 60,59 | 61,28 | 00:00:00 | | 2005-01-27 | 61,41 | 814.400 | 62,49 | 60,90 | 62,38 | 00:00:00 | | 2005-01-28 | 62,87 | 1.133.800 | 63,17 | 61,24 | 62,47 | 00:00:00 | | 2005-01-31 | 65,56 | 1.455.000 | 65,72 | 63,24 | 63,50 | 00:00:00 | | 2005-02-01 | 67,26 | 1.663.300 | 67,57 | 65,49 | 65,97 | 00:00:00 | | 2005-02-02 | 68,00 | 1.324.400 | 68,74 | 67,18 | 67,50 | 00:00:00 | | 2005-02-03 | 67,40 | 647.500 | 68,18 | 66,76 | 67,68 | 00:00:00 | | 2005-02-04 | 69,50 | 1.012.800 | 69,50 | 67,14 | 67,41 | 00:00:00 | | 2005-02-07 | 71,30 | 1.428.000 | 71,50 | 69,55 | 70,00 | 00:00:00 | | 2005-02-08 | 70,71 | 1.395.100 | 71,48 | 69,73 | 71,08 | 00:00:00 | | 2005-02-09 | 69,25 | 881.700 | 71,29 | 68,72 | 70,60 | 00:00:00 | | 2005-02-10 | 69,68 | 777.200 | 70,20 | 68,32 | 69,72 | 00:00:00 | | 2005-02-11 | 70,59 | 837.200 | 71,22 | 69,44 | 69,63 | 00:00:00 | | 2005-02-14 | 71,39 | 911.600 | 72,22 | 70,03 | 70,65 | 00:00:00 | | 2005-02-15 | 74,45 | 2.137.300 | 75,00 | 71,77 | 72,00 | 00:00:00 | | 2005-02-16 | 73,90 | 693.900 | 75,05 | 73,50 | 75,05 | 00:00:00 | | 2005-02-17 | 73,23 | 1.031.600 | 75,00 | 73,05 | 74,05 | 00:00:00 | | 2005-02-18 | 72,74 | 803.700 | 74,40 | 72,21 | 73,22 | 00:00:00 | | 2005-02-22 | 70,17 | 1.157.700 | 73,00 | 69,99 | 72,58 | 00:00:00 | | 2005-02-23 | 70,39 | 872.400 | 71,26 | 69,80 | 70,93 | 00:00:00 | | 2005-02-24 | 71,90 | 1.288.400 | 72,14 | 68,14 | 70,00 | 00:00:00 | | 2005-02-25 | 72,06 | 1.071.400 | 72,25 | 69,63 | 71,95 | 00:00:00 | | 2005-02-28 | 71,57 | 807.800 | 73,14 | 70,29 | 72,47 | 00:00:00 | | 2005-03-01 | 71,96 | 778.600 | 72,88 | 71,05 | 71,99 | 00:00:00 | | 2005-03-02 | 72,95 | 594.600 | 73,31 | 71,64 | 71,88 | 00:00:00 | | 2005-03-03 | 72,35 | 709.500 | 73,39 | 71,40 | 73,35 | 00:00:00 | | 2005-03-04 | 71,65 | 925.500 | 72,52 | 71,09 | 72,25 | 00:00:00 | | 2005-03-07 | 74,25 | 1.057.000 | 74,36 | 71,95 | 72,10 | 00:00:00 | | 2005-03-08 | 72,29 | 1.356.600 | 74,59 | 71,90 | 74,46 | 00:00:00 | | 2005-03-09 | 70,02 | 1.505.500 | 72,19 | 69,76 | 72,15 | 00:00:00 | | 2005-03-10 | 69,83 | 1.442.800 | 70,79 | 68,69 | 70,27 | 00:00:00 | | 2005-03-11 | 70,59 | 1.016.300 | 72,62 | 69,71 | 69,71 | 00:00:00 | | 2005-03-14 | 71,78 | 769.000 | 72,33 | 70,32 | 71,20 | 00:00:00 | | 2005-03-15 | 72,86 | 1.164.000 | 73,42 | 71,53 | 72,29 | 00:00:00 | | 2005-03-16 | 71,89 | 3.330.200 | 76,45 | 71,21 | 73,70 | 00:00:00 | | 2005-03-17 | 73,02 | 1.060.000 | 73,55 | 71,90 | 72,07 | 00:00:00 | | 2005-03-18 | 71,93 | 1.094.800 | 73,52 | 71,05 | 72,80 | 00:00:00 | | 2005-03-21 | 71,60 | 913.400 | 72,75 | 70,73 | 71,93 | 00:00:00 | | 2005-03-22 | 69,90 | 938.300 | 72,00 | 69,75 | 71,38 | 00:00:00 | | 2005-03-23 | 69,14 | 1.789.700 | 70,67 | 68,19 | 69,72 | 00:00:00 | | 2005-03-24 | 70,49 | 1.236.400 | 71,01 | 69,10 | 69,44 | 00:00:00 | | 2005-03-28 | 71,25 | 745.700 | 71,82 | 70,50 | 71,06 | 00:00:00 | | 2005-03-29 | 68,04 | 1.889.000 | 71,19 | 67,75 | 70,99 | 00:00:00 | | 2005-03-30 | 69,24 | 985.400 | 69,39 | 67,42 | 67,89 | 00:00:00 | | 2005-03-31 | 67,74 | 1.126.100 | 69,30 | 67,50 | 69,28 | 00:00:00 | | 2005-04-01 | 66,04 | 2.132.800 | 68,00 | 65,02 | 67,79 | 00:00:00 | | 2005-04-04 | 63,67 | 3.050.100 | 66,42 | 63,36 | 66,29 | 00:00:00 | | 2005-04-05 | 63,65 | 1.916.100 | 65,32 | 62,69 | 63,80 | 00:00:00 | | 2005-04-06 | 64,05 | 1.015.700 | 65,39 | 63,65 | 63,65 | 00:00:00 | | 2005-04-07 | 64,99 | 1.636.400 | 66,71 | 64,06 | 64,86 | 00:00:00 | | 2005-04-08 | 63,13 | 1.156.600 | 65,48 | 63,00 | 65,32 | 00:00:00 | | 2005-04-11 | 62,54 | 841.200 | 64,10 | 62,23 | 63,13 | 00:00:00 | | 2005-04-12 | 64,49 | 1.417.300 | 64,50 | 62,25 | 63,57 | 00:00:00 | | 2005-04-13 | 64,77 | 1.945.900 | 66,59 | 63,78 | 64,00 | 00:00:00 | | 2005-04-14 | 62,16 | 1.545.300 | 65,29 | 61,89 | 65,02 | 00:00:00 | | 2005-04-15 | 59,82 | 3.411.300 | 62,32 | 58,00 | 62,00 | 00:00:00 | | 2005-04-18 | 59,11 | 1.153.000 | 60,70 | 58,46 | 60,17 | 00:00:00 | | 2005-04-19 | 59,25 | 1.814.100 | 61,45 | 58,55 | 59,95 | 00:00:00 | | 2005-04-20 | 55,32 | 5.195.300 | 57,74 | 55,08 | 56,22 | 00:00:00 | | 2005-04-21 | 55,65 | 5.373.600 | 56,20 | 53,03 | 55,75 | 00:00:00 | | 2005-04-22 | 53,01 | 3.261.700 | 56,49 | 52,02 | 55,64 | 00:00:00 | | 2005-04-25 | 54,86 | 3.204.900 | 55,90 | 53,15 | 53,77 | 00:00:00 | | 2005-04-26 | 56,35 | 2.860.800 | 58,13 | 54,86 | 54,86 | 00:00:00 | | 2005-04-27 | 54,69 | 1.702.100 | 56,88 | 53,83 | 56,00 | 00:00:00 | | 2005-04-28 | 53,50 | 3.198.000 | 56,75 | 52,50 | 55,89 | 00:00:00 | | 2005-04-29 | 52,94 | 2.875.100 | 55,47 | 51,70 | 55,03 | 00:00:00 | | 2005-05-02 | 50,62 | 3.660.000 | 53,30 | 49,53 | 53,23 | 00:00:00 | | 2005-05-03 | 47,30 | 6.322.800 | 49,52 | 47,15 | 49,33 | 00:00:00 | | 2005-05-04 | 49,58 | 6.378.300 | 49,95 | 46,06 | 46,47 | 00:00:00 | | 2005-05-05 | 49,17 | 3.039.000 | 50,67 | 48,17 | 49,60 | 00:00:00 | | 2005-05-06 | 48,42 | 1.402.800 | 49,73 | 48,29 | 49,54 | 00:00:00 | | 2005-05-09 | 47,61 | 4.244.900 | 47,98 | 46,25 | 47,00 | 00:00:00 | | 2005-05-10 | 46,83 | 3.168.900 | 48,00 | 46,45 | 47,31 | 00:00:00 | | 2005-05-11 | 46,17 | 5.116.100 | 47,50 | 44,87 | 47,00 | 00:00:00 | | 2005-05-12 | 44,62 | 4.054.800 | 46,16 | 44,13 | 45,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
