(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-11 | 00:00:00 | 52,58 | 53,42 | 52,20 | 53,20 | 2.361.100 | | 2005-07-12 | 00:00:00 | 53,00 | 54,99 | 53,00 | 54,50 | 2.193.200 | | 2005-07-13 | 00:00:00 | 54,78 | 55,24 | 54,10 | 54,75 | 1.276.500 | | 2005-07-14 | 00:00:00 | 54,90 | 55,24 | 53,51 | 54,19 | 1.723.600 | | 2005-07-15 | 00:00:00 | 54,41 | 55,14 | 53,78 | 55,10 | 1.073.600 | | 2005-07-18 | 00:00:00 | 55,05 | 56,56 | 54,43 | 54,99 | 1.672.200 | | 2005-07-19 | 00:00:00 | 54,63 | 55,68 | 54,54 | 55,16 | 1.144.500 | | 2005-07-20 | 00:00:00 | 54,90 | 56,33 | 54,89 | 56,20 | 770.600 | | 2005-07-21 | 00:00:00 | 56,47 | 56,80 | 55,00 | 56,57 | 1.382.600 | | 2005-07-22 | 00:00:00 | 56,77 | 56,77 | 56,20 | 56,71 | 760.000 | | 2005-07-25 | 00:00:00 | 56,81 | 58,20 | 56,31 | 56,92 | 1.571.800 | | 2005-07-26 | 00:00:00 | 56,76 | 57,05 | 56,00 | 56,40 | 907.400 | | 2005-07-27 | 00:00:00 | 56,40 | 56,40 | 54,74 | 56,28 | 1.773.500 | | 2005-07-28 | 00:00:00 | 56,22 | 57,75 | 55,20 | 57,56 | 1.569.000 | | 2005-07-29 | 00:00:00 | 57,72 | 57,72 | 56,14 | 56,30 | 775.700 | | 2005-08-01 | 00:00:00 | 56,32 | 57,72 | 56,17 | 56,67 | 865.500 | | 2005-08-02 | 00:00:00 | 58,00 | 58,05 | 54,05 | 54,32 | 3.415.700 | | 2005-08-03 | 00:00:00 | 53,29 | 53,41 | 51,61 | 52,24 | 3.137.600 | | 2005-08-04 | 00:00:00 | 52,00 | 53,10 | 51,34 | 52,19 | 1.811.100 | | 2005-08-05 | 00:00:00 | 52,13 | 52,51 | 51,70 | 51,88 | 1.210.200 | | 2005-08-08 | 00:00:00 | 51,75 | 52,70 | 51,75 | 52,09 | 1.555.900 | | 2005-08-09 | 00:00:00 | 52,27 | 53,15 | 52,27 | 52,86 | 1.330.000 | | 2005-08-10 | 00:00:00 | 53,13 | 54,14 | 52,72 | 53,55 | 1.572.100 | | 2005-08-11 | 00:00:00 | 53,48 | 53,96 | 52,68 | 53,60 | 859.300 | | 2005-08-12 | 00:00:00 | 53,73 | 53,86 | 52,26 | 52,94 | 1.186.100 | | 2005-08-15 | 00:00:00 | 52,72 | 53,36 | 52,28 | 52,36 | 710.600 | | 2005-08-16 | 00:00:00 | 52,12 | 52,25 | 50,66 | 50,92 | 1.075.000 | | 2005-08-17 | 00:00:00 | 50,77 | 52,50 | 50,77 | 52,25 | 987.800 | | 2005-08-18 | 00:00:00 | 51,76 | 51,95 | 50,92 | 50,93 | 1.021.000 | | 2005-08-19 | 00:00:00 | 51,26 | 51,27 | 49,03 | 49,35 | 1.836.300 | | 2005-08-22 | 00:00:00 | 49,34 | 49,97 | 48,42 | 49,00 | 1.824.400 | | 2005-08-23 | 00:00:00 | 50,25 | 51,19 | 47,67 | 47,83 | 2.224.600 | | 2005-08-24 | 00:00:00 | 47,71 | 48,20 | 47,29 | 47,38 | 1.236.900 | | 2005-08-25 | 00:00:00 | 47,41 | 48,85 | 47,39 | 48,56 | 1.237.700 | | 2005-08-26 | 00:00:00 | 48,48 | 48,48 | 47,65 | 48,01 | 1.064.600 | | 2005-08-29 | 00:00:00 | 47,77 | 48,73 | 47,24 | 48,15 | 1.080.400 | | 2005-08-30 | 00:00:00 | 48,02 | 48,02 | 45,98 | 46,77 | 1.304.600 | | 2005-08-31 | 00:00:00 | 46,78 | 47,75 | 46,41 | 47,72 | 1.140.600 | | 2005-09-01 | 00:00:00 | 47,50 | 49,69 | 47,50 | 48,85 | 2.112.700 | | 2005-09-02 | 00:00:00 | 49,10 | 49,21 | 47,76 | 48,60 | 952.900 | | 2005-09-06 | 00:00:00 | 49,06 | 49,42 | 47,86 | 49,37 | 1.101.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
