|
 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 | | 2002-10-25 | 13,01 | 13.965.800 | 13,15 | 12,85 | 13,00 | 00:00:00 | | 2002-10-28 | 13,01 | 5.505.900 | 13,05 | 12,96 | 13,01 | 00:00:00 | | 2002-10-29 | 12,64 | 2.235.800 | 13,01 | 12,04 | 13,00 | 00:00:00 | | 2002-10-30 | 12,50 | 905.800 | 12,62 | 12,13 | 12,61 | 00:00:00 | | 2002-10-31 | 12,61 | 298.900 | 13,02 | 12,50 | 12,56 | 00:00:00 | | 2002-11-01 | 12,61 | 268.800 | 12,70 | 12,57 | 12,59 | 00:00:00 | | 2002-11-04 | 12,91 | 1.307.600 | 12,95 | 12,65 | 12,66 | 00:00:00 | | 2002-11-05 | 13,02 | 2.384.700 | 13,24 | 12,89 | 12,91 | 00:00:00 | | 2002-11-06 | 13,00 | 204.300 | 13,20 | 13,00 | 13,03 | 00:00:00 | | 2002-11-07 | 13,05 | 724.200 | 13,16 | 12,36 | 13,08 | 00:00:00 | | 2002-11-08 | 12,93 | 106.400 | 13,03 | 12,83 | 13,02 | 00:00:00 | | 2002-11-11 | 12,71 | 110.500 | 13,00 | 12,65 | 13,00 | 00:00:00 | | 2002-11-12 | 11,96 | 540.700 | 12,74 | 11,86 | 12,73 | 00:00:00 | | 2002-11-13 | 11,10 | 685.600 | 12,09 | 10,76 | 12,05 | 00:00:00 | | 2002-11-14 | 11,09 | 462.800 | 11,25 | 10,88 | 11,13 | 00:00:00 | | 2002-11-15 | 11,55 | 460.700 | 11,56 | 11,08 | 11,10 | 00:00:00 | | 2002-11-18 | 12,18 | 325.400 | 13,05 | 11,57 | 11,58 | 00:00:00 | | 2002-11-19 | 12,60 | 211.400 | 12,80 | 12,02 | 12,36 | 00:00:00 | | 2002-11-20 | 12,41 | 92.700 | 12,60 | 12,23 | 12,56 | 00:00:00 | | 2002-11-21 | 12,85 | 91.300 | 12,85 | 12,54 | 12,54 | 00:00:00 | | 2002-11-22 | 12,65 | 55.300 | 12,86 | 12,50 | 12,85 | 00:00:00 | | 2002-11-25 | 12,93 | 111.000 | 13,00 | 12,66 | 12,80 | 00:00:00 | | 2002-11-26 | 12,74 | 59.300 | 12,94 | 12,74 | 12,94 | 00:00:00 | | 2002-11-27 | 12,50 | 94.300 | 12,90 | 12,50 | 12,90 | 00:00:00 | | 2002-11-29 | 12,82 | 35.400 | 12,89 | 12,60 | 12,78 | 00:00:00 | | 2002-12-02 | 12,41 | 93.600 | 12,95 | 12,35 | 12,94 | 00:00:00 | | 2002-12-03 | 12,37 | 31.100 | 12,50 | 12,31 | 12,50 | 00:00:00 | | 2002-12-04 | 12,60 | 42.300 | 12,60 | 12,31 | 12,45 | 00:00:00 | | 2002-12-05 | 13,28 | 366.100 | 13,30 | 12,76 | 12,85 | 00:00:00 | | 2002-12-06 | 13,18 | 129.300 | 13,38 | 12,99 | 13,15 | 00:00:00 | | 2002-12-09 | 13,00 | 106.900 | 13,30 | 12,87 | 13,29 | 00:00:00 | | 2002-12-10 | 13,00 | 48.300 | 13,19 | 12,93 | 13,00 | 00:00:00 | | 2002-12-11 | 13,25 | 189.700 | 13,39 | 13,02 | 13,10 | 00:00:00 | | 2002-12-12 | 13,74 | 361.400 | 13,80 | 13,27 | 13,39 | 00:00:00 | | 2002-12-13 | 13,60 | 615.500 | 14,39 | 13,53 | 13,72 | 00:00:00 | | 2002-12-16 | 13,68 | 170.900 | 14,07 | 13,66 | 13,74 | 00:00:00 | | 2002-12-17 | 13,48 | 95.100 | 13,91 | 13,31 | 13,91 | 00:00:00 | | 2002-12-18 | 13,32 | 110.800 | 13,59 | 13,06 | 13,50 | 00:00:00 | | 2002-12-19 | 12,75 | 233.700 | 13,50 | 12,50 | 13,50 | 00:00:00 | | 2002-12-20 | 13,08 | 134.900 | 13,40 | 12,69 | 12,79 | 00:00:00 | | 2002-12-23 | 13,45 | 65.300 | 13,59 | 13,01 | 13,09 | 00:00:00 | | 2002-12-24 | 13,51 | 52.300 | 13,91 | 13,32 | 13,60 | 00:00:00 | | 2002-12-26 | 13,25 | 16.300 | 13,66 | 12,96 | 13,66 | 00:00:00 | | 2002-12-27 | 13,00 | 42.500 | 13,29 | 12,95 | 13,29 | 00:00:00 | | 2002-12-30 | 13,10 | 26.700 | 13,36 | 13,00 | 13,09 | 00:00:00 | | 2002-12-31 | 13,11 | 72.000 | 13,50 | 13,10 | 13,35 | 00:00:00 | | 2003-01-02 | 13,50 | 89.700 | 13,50 | 13,00 | 13,01 | 00:00:00 | | 2003-01-03 | 13,40 | 73.200 | 13,60 | 13,32 | 13,50 | 00:00:00 | | 2003-01-06 | 13,29 | 90.700 | 13,56 | 13,29 | 13,40 | 00:00:00 | | 2003-01-07 | 13,31 | 99.300 | 13,52 | 13,20 | 13,36 | 00:00:00 | | 2003-01-08 | 13,02 | 159.100 | 13,20 | 12,76 | 13,11 | 00:00:00 | | 2003-01-09 | 13,00 | 125.900 | 13,13 | 12,85 | 13,07 | 00:00:00 | | 2003-01-10 | 13,00 | 70.500 | 13,10 | 12,95 | 13,08 | 00:00:00 | | 2003-01-13 | 13,33 | 194.700 | 13,33 | 13,00 | 13,10 | 00:00:00 | | 2003-01-14 | 13,45 | 131.200 | 13,61 | 13,29 | 13,33 | 00:00:00 | | 2003-01-15 | 13,67 | 80.300 | 13,67 | 13,44 | 13,59 | 00:00:00 | | 2003-01-16 | 13,91 | 95.500 | 13,91 | 13,45 | 13,67 | 00:00:00 | | 2003-01-17 | 13,48 | 71.300 | 14,01 | 13,47 | 13,80 | 00:00:00 | | 2003-01-21 | 13,72 | 107.700 | 13,91 | 13,46 | 13,53 | 00:00:00 | | 2003-01-22 | 14,26 | 121.500 | 14,30 | 13,58 | 13,73 | 00:00:00 | | 2003-01-23 | 14,25 | 185.500 | 14,80 | 14,20 | 14,30 | 00:00:00 | | 2003-01-24 | 14,00 | 130.500 | 14,40 | 13,95 | 14,40 | 00:00:00 | | 2003-01-27 | 14,13 | 74.000 | 14,49 | 13,97 | 13,99 | 00:00:00 | | 2003-01-28 | 14,26 | 65.700 | 14,40 | 14,00 | 14,20 | 00:00:00 | | 2003-01-29 | 14,03 | 102.800 | 14,31 | 14,00 | 14,19 | 00:00:00 | | 2003-01-30 | 13,77 | 62.600 | 14,17 | 13,76 | 14,00 | 00:00:00 | | 2003-01-31 | 13,75 | 184.000 | 13,96 | 13,66 | 13,90 | 00:00:00 | | 2003-02-03 | 13,64 | 120.100 | 13,87 | 13,63 | 13,78 | 00:00:00 | | 2003-02-04 | 13,58 | 121.800 | 13,59 | 13,35 | 13,50 | 00:00:00 | | 2003-02-05 | 13,55 | 60.200 | 13,71 | 13,35 | 13,60 | 00:00:00 | | 2003-02-06 | 14,40 | 110.600 | 14,65 | 13,60 | 13,76 | 00:00:00 | | 2003-02-07 | 13,95 | 129.500 | 14,56 | 13,79 | 14,40 | 00:00:00 | | 2003-02-10 | 13,71 | 54.600 | 14,14 | 13,70 | 14,06 | 00:00:00 | | 2003-02-11 | 14,31 | 231.000 | 14,54 | 13,71 | 13,79 | 00:00:00 | | 2003-02-12 | 13,94 | 190.500 | 14,31 | 13,94 | 14,31 | 00:00:00 | | 2003-02-13 | 13,98 | 107.800 | 14,17 | 13,95 | 14,04 | 00:00:00 | | 2003-02-14 | 14,33 | 61.100 | 14,49 | 13,86 | 13,96 | 00:00:00 | | 2003-02-18 | 14,45 | 91.100 | 14,49 | 14,06 | 14,35 | 00:00:00 | | 2003-02-19 | 14,29 | 93.500 | 14,49 | 13,96 | 14,39 | 00:00:00 | | 2003-02-20 | 14,06 | 46.800 | 14,39 | 14,00 | 14,15 | 00:00:00 | | 2003-02-21 | 14,06 | 71.500 | 14,35 | 13,93 | 14,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
