(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-01 | 00:00:00 | 46,64 | 47,46 | 46,31 | 46,85 | 1.397.600 | | 2005-11-02 | 00:00:00 | 47,00 | 51,26 | 46,80 | 49,66 | 3.003.400 | | 2005-11-03 | 00:00:00 | 48,10 | 50,31 | 47,65 | 50,01 | 3.251.500 | | 2005-11-04 | 00:00:00 | 50,00 | 50,15 | 49,37 | 49,94 | 1.276.000 | | 2005-11-07 | 00:00:00 | 50,43 | 51,36 | 49,80 | 51,08 | 1.312.600 | | 2005-11-08 | 00:00:00 | 51,00 | 51,44 | 49,62 | 50,00 | 787.100 | | 2005-11-09 | 00:00:00 | 50,20 | 50,58 | 49,88 | 50,15 | 752.700 | | 2005-11-10 | 00:00:00 | 50,25 | 52,74 | 49,35 | 51,90 | 1.633.600 | | 2005-11-11 | 00:00:00 | 52,05 | 52,37 | 51,07 | 51,58 | 601.100 | | 2005-11-14 | 00:00:00 | 51,66 | 53,54 | 51,66 | 53,50 | 1.092.800 | | 2005-11-15 | 00:00:00 | 53,31 | 54,04 | 52,11 | 52,44 | 882.400 | | 2005-11-16 | 00:00:00 | 52,54 | 52,99 | 51,57 | 51,73 | 612.000 | | 2005-11-17 | 00:00:00 | 51,96 | 54,36 | 51,80 | 54,32 | 1.062.400 | | 2005-11-18 | 00:00:00 | 54,83 | 54,83 | 53,76 | 54,41 | 1.914.700 | | 2005-11-21 | 00:00:00 | 54,39 | 58,00 | 54,39 | 57,95 | 2.057.200 | | 2005-11-22 | 00:00:00 | 58,00 | 60,37 | 56,89 | 59,85 | 1.844.900 | | 2005-11-23 | 00:00:00 | 59,70 | 61,50 | 59,39 | 60,07 | 1.241.600 | | 2005-11-25 | 00:00:00 | 60,00 | 60,74 | 59,80 | 60,03 | 248.400 | | 2005-11-28 | 00:00:00 | 59,96 | 61,15 | 58,05 | 58,44 | 1.201.400 | | 2005-11-29 | 00:00:00 | 58,44 | 58,71 | 57,61 | 57,61 | 1.319.400 | | 2005-11-30 | 00:00:00 | 57,06 | 58,40 | 55,48 | 55,83 | 1.250.300 | | 2005-12-01 | 00:00:00 | 56,27 | 58,17 | 56,27 | 56,92 | 814.500 | | 2005-12-02 | 00:00:00 | 56,84 | 57,21 | 55,71 | 56,00 | 575.100 | | 2005-12-05 | 00:00:00 | 55,90 | 56,48 | 54,69 | 55,69 | 770.200 | | 2005-12-06 | 00:00:00 | 56,00 | 56,82 | 55,80 | 56,04 | 580.800 | | 2005-12-07 | 00:00:00 | 56,15 | 57,04 | 55,45 | 55,99 | 451.800 | | 2005-12-08 | 00:00:00 | 56,06 | 57,41 | 55,72 | 56,17 | 945.800 | | 2005-12-09 | 00:00:00 | 56,20 | 57,11 | 54,57 | 56,70 | 686.400 | | 2005-12-12 | 00:00:00 | 56,90 | 57,61 | 56,00 | 57,40 | 748.800 | | 2005-12-13 | 00:00:00 | 57,29 | 58,04 | 55,66 | 55,91 | 1.078.700 | | 2005-12-14 | 00:00:00 | 55,89 | 56,22 | 54,67 | 55,04 | 1.387.400 | | 2005-12-15 | 00:00:00 | 55,22 | 55,55 | 54,00 | 54,59 | 690.700 | | 2005-12-16 | 00:00:00 | 54,55 | 55,47 | 54,22 | 54,84 | 1.391.700 | | 2005-12-19 | 00:00:00 | 56,32 | 56,35 | 53,90 | 53,99 | 726.500 | | 2005-12-20 | 00:00:00 | 54,33 | 55,48 | 53,98 | 54,28 | 627.200 | | 2005-12-21 | 00:00:00 | 54,06 | 56,28 | 54,06 | 55,25 | 692.900 | | 2005-12-22 | 00:00:00 | 55,38 | 55,44 | 54,70 | 55,00 | 461.600 | | 2005-12-23 | 00:00:00 | 55,14 | 55,45 | 54,47 | 54,71 | 403.500 | | 2005-12-27 | 00:00:00 | 54,70 | 55,50 | 54,56 | 54,97 | 404.000 | | 2005-12-28 | 00:00:00 | 54,97 | 56,05 | 54,25 | 54,98 | 353.300 | | 2005-12-29 | 00:00:00 | 54,73 | 56,10 | 54,63 | 55,10 | 368.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
