(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-23 | 00:00:00 | 13,09 | 13,59 | 13,01 | 13,45 | 65.300 | | 2002-12-24 | 00:00:00 | 13,60 | 13,91 | 13,32 | 13,51 | 52.300 | | 2002-12-26 | 00:00:00 | 13,66 | 13,66 | 12,96 | 13,25 | 16.300 | | 2002-12-27 | 00:00:00 | 13,29 | 13,29 | 12,95 | 13,00 | 42.500 | | 2002-12-30 | 00:00:00 | 13,09 | 13,36 | 13,00 | 13,10 | 26.700 | | 2002-12-31 | 00:00:00 | 13,35 | 13,50 | 13,10 | 13,11 | 72.000 | | 2003-01-02 | 00:00:00 | 13,01 | 13,50 | 13,00 | 13,50 | 89.700 | | 2003-01-03 | 00:00:00 | 13,50 | 13,60 | 13,32 | 13,40 | 73.200 | | 2003-01-06 | 00:00:00 | 13,40 | 13,56 | 13,29 | 13,29 | 90.700 | | 2003-01-07 | 00:00:00 | 13,36 | 13,52 | 13,20 | 13,31 | 99.300 | | 2003-01-08 | 00:00:00 | 13,11 | 13,20 | 12,76 | 13,02 | 159.100 | | 2003-01-09 | 00:00:00 | 13,07 | 13,13 | 12,85 | 13,00 | 125.900 | | 2003-01-10 | 00:00:00 | 13,08 | 13,10 | 12,95 | 13,00 | 70.500 | | 2003-01-13 | 00:00:00 | 13,10 | 13,33 | 13,00 | 13,33 | 194.700 | | 2003-01-14 | 00:00:00 | 13,33 | 13,61 | 13,29 | 13,45 | 131.200 | | 2003-01-15 | 00:00:00 | 13,59 | 13,67 | 13,44 | 13,67 | 80.300 | | 2003-01-16 | 00:00:00 | 13,67 | 13,91 | 13,45 | 13,91 | 95.500 | | 2003-01-17 | 00:00:00 | 13,80 | 14,01 | 13,47 | 13,48 | 71.300 | | 2003-01-21 | 00:00:00 | 13,53 | 13,91 | 13,46 | 13,72 | 107.700 | | 2003-01-22 | 00:00:00 | 13,73 | 14,30 | 13,58 | 14,26 | 121.500 | | 2003-01-23 | 00:00:00 | 14,30 | 14,80 | 14,20 | 14,25 | 185.500 | | 2003-01-24 | 00:00:00 | 14,40 | 14,40 | 13,95 | 14,00 | 130.500 | | 2003-01-27 | 00:00:00 | 13,99 | 14,49 | 13,97 | 14,13 | 74.000 | | 2003-01-28 | 00:00:00 | 14,20 | 14,40 | 14,00 | 14,26 | 65.700 | | 2003-01-29 | 00:00:00 | 14,19 | 14,31 | 14,00 | 14,03 | 102.800 | | 2003-01-30 | 00:00:00 | 14,00 | 14,17 | 13,76 | 13,77 | 62.600 | | 2003-01-31 | 00:00:00 | 13,90 | 13,96 | 13,66 | 13,75 | 184.000 | | 2003-02-03 | 00:00:00 | 13,78 | 13,87 | 13,63 | 13,64 | 120.100 | | 2003-02-04 | 00:00:00 | 13,50 | 13,59 | 13,35 | 13,58 | 121.800 | | 2003-02-05 | 00:00:00 | 13,60 | 13,71 | 13,35 | 13,55 | 60.200 | | 2003-02-06 | 00:00:00 | 13,76 | 14,65 | 13,60 | 14,40 | 110.600 | | 2003-02-07 | 00:00:00 | 14,40 | 14,56 | 13,79 | 13,95 | 129.500 | | 2003-02-10 | 00:00:00 | 14,06 | 14,14 | 13,70 | 13,71 | 54.600 | | 2003-02-11 | 00:00:00 | 13,79 | 14,54 | 13,71 | 14,31 | 231.000 | | 2003-02-12 | 00:00:00 | 14,31 | 14,31 | 13,94 | 13,94 | 190.500 | | 2003-02-13 | 00:00:00 | 14,04 | 14,17 | 13,95 | 13,98 | 107.800 | | 2003-02-14 | 00:00:00 | 13,96 | 14,49 | 13,86 | 14,33 | 61.100 | | 2003-02-18 | 00:00:00 | 14,35 | 14,49 | 14,06 | 14,45 | 91.100 | | 2003-02-19 | 00:00:00 | 14,39 | 14,49 | 13,96 | 14,29 | 93.500 | | 2003-02-20 | 00:00:00 | 14,15 | 14,39 | 14,00 | 14,06 | 46.800 | | 2003-02-21 | 00:00:00 | 14,18 | 14,35 | 13,93 | 14,06 | 71.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
