(Login BolsaPT & Canal Forex) |
|
 Wynn Resorts - [Ticker: WYNN] |     | | Última Trade | 119,790 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +9,430 (+1,090%) | Capitalização Bolsista | 0 | | Bid / Ask | 152,070 x 300 - 152,100 x 100 | EPS | 0,00 | | Abertura | 119,790 | PER | 0,00% | | Máximo | 119,790 | Pagamento Dividendo | | | Mínimo | 119,790 | Data Ex-Dividendo | | | Fecho Anterior | 110,360 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para WYNN de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-25 | 00:00:00 | 13,00 | 13,15 | 12,85 | 13,01 | 13.965.800 | | 2002-10-28 | 00:00:00 | 13,01 | 13,05 | 12,96 | 13,01 | 5.505.900 | | 2002-10-29 | 00:00:00 | 13,00 | 13,01 | 12,04 | 12,64 | 2.235.800 | | 2002-10-30 | 00:00:00 | 12,61 | 12,62 | 12,13 | 12,50 | 905.800 | | 2002-10-31 | 00:00:00 | 12,56 | 13,02 | 12,50 | 12,61 | 298.900 | | 2002-11-01 | 00:00:00 | 12,59 | 12,70 | 12,57 | 12,61 | 268.800 | | 2002-11-04 | 00:00:00 | 12,66 | 12,95 | 12,65 | 12,91 | 1.307.600 | | 2002-11-05 | 00:00:00 | 12,91 | 13,24 | 12,89 | 13,02 | 2.384.700 | | 2002-11-06 | 00:00:00 | 13,03 | 13,20 | 13,00 | 13,00 | 204.300 | | 2002-11-07 | 00:00:00 | 13,08 | 13,16 | 12,36 | 13,05 | 724.200 | | 2002-11-08 | 00:00:00 | 13,02 | 13,03 | 12,83 | 12,93 | 106.400 | | 2002-11-11 | 00:00:00 | 13,00 | 13,00 | 12,65 | 12,71 | 110.500 | | 2002-11-12 | 00:00:00 | 12,73 | 12,74 | 11,86 | 11,96 | 540.700 | | 2002-11-13 | 00:00:00 | 12,05 | 12,09 | 10,76 | 11,10 | 685.600 | | 2002-11-14 | 00:00:00 | 11,13 | 11,25 | 10,88 | 11,09 | 462.800 | | 2002-11-15 | 00:00:00 | 11,10 | 11,56 | 11,08 | 11,55 | 460.700 | | 2002-11-18 | 00:00:00 | 11,58 | 13,05 | 11,57 | 12,18 | 325.400 | | 2002-11-19 | 00:00:00 | 12,36 | 12,80 | 12,02 | 12,60 | 211.400 | | 2002-11-20 | 00:00:00 | 12,56 | 12,60 | 12,23 | 12,41 | 92.700 | | 2002-11-21 | 00:00:00 | 12,54 | 12,85 | 12,54 | 12,85 | 91.300 | | 2002-11-22 | 00:00:00 | 12,85 | 12,86 | 12,50 | 12,65 | 55.300 | | 2002-11-25 | 00:00:00 | 12,80 | 13,00 | 12,66 | 12,93 | 111.000 | | 2002-11-26 | 00:00:00 | 12,94 | 12,94 | 12,74 | 12,74 | 59.300 | | 2002-11-27 | 00:00:00 | 12,90 | 12,90 | 12,50 | 12,50 | 94.300 | | 2002-11-29 | 00:00:00 | 12,78 | 12,89 | 12,60 | 12,82 | 35.400 | | 2002-12-02 | 00:00:00 | 12,94 | 12,95 | 12,35 | 12,41 | 93.600 | | 2002-12-03 | 00:00:00 | 12,50 | 12,50 | 12,31 | 12,37 | 31.100 | | 2002-12-04 | 00:00:00 | 12,45 | 12,60 | 12,31 | 12,60 | 42.300 | | 2002-12-05 | 00:00:00 | 12,85 | 13,30 | 12,76 | 13,28 | 366.100 | | 2002-12-06 | 00:00:00 | 13,15 | 13,38 | 12,99 | 13,18 | 129.300 | | 2002-12-09 | 00:00:00 | 13,29 | 13,30 | 12,87 | 13,00 | 106.900 | | 2002-12-10 | 00:00:00 | 13,00 | 13,19 | 12,93 | 13,00 | 48.300 | | 2002-12-11 | 00:00:00 | 13,10 | 13,39 | 13,02 | 13,25 | 189.700 | | 2002-12-12 | 00:00:00 | 13,39 | 13,80 | 13,27 | 13,74 | 361.400 | | 2002-12-13 | 00:00:00 | 13,72 | 14,39 | 13,53 | 13,60 | 615.500 | | 2002-12-16 | 00:00:00 | 13,74 | 14,07 | 13,66 | 13,68 | 170.900 | | 2002-12-17 | 00:00:00 | 13,91 | 13,91 | 13,31 | 13,48 | 95.100 | | 2002-12-18 | 00:00:00 | 13,50 | 13,59 | 13,06 | 13,32 | 110.800 | | 2002-12-19 | 00:00:00 | 13,50 | 13,50 | 12,50 | 12,75 | 233.700 | | 2002-12-20 | 00:00:00 | 12,79 | 13,40 | 12,69 | 13,08 | 134.900 | | 2002-12-23 | 00:00:00 | 13,09 | 13,59 | 13,01 | 13,45 | 65.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
