(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-23 | 00:00:00 | 42,48 | 45,59 | 42,25 | 45,51 | 1.611.100 | | 2004-09-24 | 00:00:00 | 45,42 | 47,87 | 45,38 | 47,79 | 1.670.500 | | 2004-09-27 | 00:00:00 | 49,25 | 50,75 | 48,76 | 50,08 | 2.337.900 | | 2004-09-28 | 00:00:00 | 49,79 | 52,74 | 49,60 | 52,06 | 2.215.200 | | 2004-09-29 | 00:00:00 | 52,18 | 52,83 | 50,67 | 50,94 | 1.491.800 | | 2004-09-30 | 00:00:00 | 50,80 | 52,97 | 50,62 | 51,69 | 973.600 | | 2004-10-01 | 00:00:00 | 52,04 | 52,30 | 50,51 | 50,98 | 683.500 | | 2004-10-04 | 00:00:00 | 51,02 | 54,84 | 51,02 | 53,29 | 1.920.000 | | 2004-10-05 | 00:00:00 | 53,43 | 54,47 | 52,79 | 53,50 | 818.600 | | 2004-10-06 | 00:00:00 | 53,40 | 53,80 | 52,41 | 53,71 | 1.062.800 | | 2004-10-07 | 00:00:00 | 53,72 | 54,25 | 51,96 | 52,84 | 1.149.300 | | 2004-10-08 | 00:00:00 | 52,58 | 53,65 | 52,42 | 52,96 | 731.900 | | 2004-10-11 | 00:00:00 | 53,32 | 54,00 | 52,63 | 53,33 | 670.600 | | 2004-10-12 | 00:00:00 | 53,21 | 53,28 | 51,90 | 52,76 | 815.800 | | 2004-10-13 | 00:00:00 | 52,82 | 53,39 | 51,81 | 52,40 | 639.000 | | 2004-10-14 | 00:00:00 | 52,55 | 52,64 | 51,90 | 52,30 | 700.800 | | 2004-10-15 | 00:00:00 | 52,30 | 53,32 | 52,02 | 52,23 | 815.100 | | 2004-10-18 | 00:00:00 | 52,23 | 54,67 | 52,12 | 54,18 | 661.400 | | 2004-10-19 | 00:00:00 | 54,63 | 55,87 | 54,14 | 54,43 | 876.800 | | 2004-10-20 | 00:00:00 | 54,03 | 54,35 | 50,61 | 52,55 | 1.488.000 | | 2004-10-21 | 00:00:00 | 52,55 | 53,69 | 52,30 | 53,69 | 898.000 | | 2004-10-22 | 00:00:00 | 54,13 | 54,33 | 52,72 | 52,95 | 513.200 | | 2004-10-25 | 00:00:00 | 53,72 | 54,15 | 52,75 | 53,95 | 432.700 | | 2004-10-26 | 00:00:00 | 54,24 | 55,20 | 53,15 | 55,20 | 528.600 | | 2004-10-27 | 00:00:00 | 55,53 | 58,59 | 55,01 | 57,59 | 1.429.800 | | 2004-10-28 | 00:00:00 | 57,26 | 57,55 | 54,65 | 57,28 | 1.301.300 | | 2004-10-29 | 00:00:00 | 57,22 | 58,75 | 57,22 | 58,15 | 603.800 | | 2004-11-01 | 00:00:00 | 58,01 | 58,26 | 56,71 | 58,09 | 1.571.400 | | 2004-11-02 | 00:00:00 | 58,45 | 59,60 | 58,32 | 59,44 | 961.900 | | 2004-11-03 | 00:00:00 | 60,12 | 61,79 | 60,05 | 61,22 | 1.320.300 | | 2004-11-04 | 00:00:00 | 61,88 | 62,79 | 61,38 | 62,25 | 1.898.300 | | 2004-11-05 | 00:00:00 | 62,50 | 63,65 | 60,11 | 63,01 | 1.716.000 | | 2004-11-08 | 00:00:00 | 62,84 | 64,30 | 62,46 | 64,19 | 1.090.800 | | 2004-11-09 | 00:00:00 | 60,81 | 61,40 | 59,97 | 60,93 | 4.469.600 | | 2004-11-10 | 00:00:00 | 60,96 | 62,62 | 60,96 | 62,32 | 1.793.200 | | 2004-11-11 | 00:00:00 | 62,02 | 62,42 | 60,20 | 60,40 | 1.541.900 | | 2004-11-12 | 00:00:00 | 60,00 | 60,15 | 58,06 | 59,61 | 1.983.500 | | 2004-11-15 | 00:00:00 | 59,67 | 61,46 | 59,38 | 60,43 | 1.154.100 | | 2004-11-16 | 00:00:00 | 60,59 | 61,02 | 59,28 | 60,10 | 1.295.800 | | 2004-11-17 | 00:00:00 | 60,28 | 61,37 | 60,26 | 60,74 | 1.157.800 | | 2004-11-18 | 00:00:00 | 60,57 | 61,35 | 60,36 | 60,87 | 663.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
