(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-01 | 00:00:00 | 35,18 | 35,28 | 34,60 | 34,60 | 1.717.700 | | 2004-04-02 | 00:00:00 | 34,75 | 35,17 | 34,70 | 35,01 | 459.000 | | 2004-04-05 | 00:00:00 | 35,01 | 37,23 | 34,94 | 36,84 | 770.300 | | 2004-04-06 | 00:00:00 | 36,80 | 37,86 | 36,71 | 37,45 | 536.400 | | 2004-04-07 | 00:00:00 | 37,53 | 37,54 | 36,70 | 37,09 | 431.600 | | 2004-04-08 | 00:00:00 | 37,03 | 37,39 | 36,32 | 36,84 | 245.300 | | 2004-04-12 | 00:00:00 | 37,29 | 37,74 | 36,51 | 37,17 | 275.200 | | 2004-04-13 | 00:00:00 | 37,35 | 37,76 | 36,66 | 36,71 | 337.400 | | 2004-04-14 | 00:00:00 | 36,32 | 37,40 | 36,05 | 36,62 | 260.500 | | 2004-04-15 | 00:00:00 | 36,70 | 37,11 | 34,93 | 35,35 | 501.800 | | 2004-04-16 | 00:00:00 | 35,35 | 36,42 | 34,96 | 36,42 | 277.500 | | 2004-04-19 | 00:00:00 | 36,33 | 37,00 | 36,25 | 36,96 | 124.800 | | 2004-04-20 | 00:00:00 | 36,77 | 37,60 | 36,65 | 37,08 | 292.200 | | 2004-04-21 | 00:00:00 | 37,25 | 37,43 | 36,90 | 37,25 | 246.100 | | 2004-04-22 | 00:00:00 | 37,27 | 39,17 | 37,15 | 39,00 | 599.800 | | 2004-04-23 | 00:00:00 | 38,94 | 39,32 | 38,83 | 39,22 | 429.900 | | 2004-04-26 | 00:00:00 | 39,23 | 40,28 | 39,16 | 39,89 | 529.600 | | 2004-04-27 | 00:00:00 | 39,76 | 40,20 | 39,67 | 39,85 | 419.900 | | 2004-04-28 | 00:00:00 | 39,85 | 39,87 | 38,79 | 38,97 | 931.800 | | 2004-04-29 | 00:00:00 | 38,85 | 39,92 | 38,85 | 39,85 | 389.900 | | 2004-04-30 | 00:00:00 | 40,13 | 40,90 | 39,41 | 39,93 | 776.000 | | 2004-05-03 | 00:00:00 | 40,56 | 42,08 | 39,84 | 41,59 | 1.144.300 | | 2004-05-04 | 00:00:00 | 41,49 | 42,16 | 39,85 | 40,00 | 1.218.900 | | 2004-05-05 | 00:00:00 | 40,33 | 41,04 | 40,16 | 40,75 | 464.000 | | 2004-05-06 | 00:00:00 | 40,75 | 40,75 | 39,86 | 40,27 | 410.100 | | 2004-05-07 | 00:00:00 | 38,49 | 38,73 | 37,91 | 38,25 | 1.853.500 | | 2004-05-10 | 00:00:00 | 38,20 | 38,25 | 35,82 | 36,82 | 1.351.800 | | 2004-05-11 | 00:00:00 | 37,00 | 37,85 | 36,84 | 37,84 | 778.700 | | 2004-05-12 | 00:00:00 | 37,86 | 38,49 | 36,97 | 38,32 | 728.500 | | 2004-05-13 | 00:00:00 | 38,37 | 38,42 | 37,60 | 38,15 | 743.500 | | 2004-05-14 | 00:00:00 | 38,40 | 38,45 | 37,45 | 37,87 | 283.400 | | 2004-05-17 | 00:00:00 | 37,55 | 37,80 | 36,54 | 37,24 | 619.500 | | 2004-05-18 | 00:00:00 | 37,90 | 39,00 | 37,60 | 38,84 | 811.200 | | 2004-05-19 | 00:00:00 | 39,35 | 41,00 | 39,25 | 39,58 | 1.143.900 | | 2004-05-20 | 00:00:00 | 39,41 | 40,50 | 39,41 | 40,38 | 762.200 | | 2004-05-21 | 00:00:00 | 40,64 | 40,83 | 40,14 | 40,32 | 411.300 | | 2004-05-24 | 00:00:00 | 40,84 | 41,49 | 39,80 | 40,43 | 930.300 | | 2004-05-25 | 00:00:00 | 40,60 | 40,85 | 40,21 | 40,50 | 768.400 | | 2004-05-26 | 00:00:00 | 39,77 | 40,56 | 38,74 | 39,00 | 1.071.900 | | 2004-05-27 | 00:00:00 | 39,03 | 39,25 | 37,61 | 38,47 | 1.333.200 | | 2004-05-28 | 00:00:00 | 38,47 | 39,62 | 38,31 | 38,66 | 539.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
