(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-29 | 00:00:00 | 54,73 | 56,10 | 54,63 | 55,10 | 368.800 | | 2005-12-30 | 00:00:00 | 54,77 | 56,13 | 54,50 | 54,85 | 595.700 | | 2006-01-03 | 00:00:00 | 54,85 | 54,99 | 52,64 | 53,95 | 1.626.300 | | 2006-01-04 | 00:00:00 | 53,76 | 54,17 | 52,44 | 53,85 | 952.300 | | 2006-01-05 | 00:00:00 | 53,95 | 54,17 | 53,00 | 53,53 | 631.400 | | 2006-01-06 | 00:00:00 | 54,80 | 54,80 | 53,46 | 54,04 | 675.900 | | 2006-01-09 | 00:00:00 | 54,70 | 57,57 | 54,38 | 56,59 | 1.681.700 | | 2006-01-10 | 00:00:00 | 56,30 | 57,69 | 56,20 | 56,66 | 1.103.000 | | 2006-01-11 | 00:00:00 | 56,92 | 59,12 | 56,62 | 58,36 | 1.275.200 | | 2006-01-12 | 00:00:00 | 58,40 | 58,40 | 57,56 | 57,81 | 908.000 | | 2006-01-13 | 00:00:00 | 57,63 | 58,64 | 57,27 | 58,35 | 725.100 | | 2006-01-17 | 00:00:00 | 58,10 | 59,00 | 56,61 | 56,90 | 617.200 | | 2006-01-18 | 00:00:00 | 56,91 | 57,75 | 55,55 | 55,61 | 753.600 | | 2006-01-19 | 00:00:00 | 55,55 | 56,84 | 55,07 | 55,49 | 912.800 | | 2006-01-20 | 00:00:00 | 56,50 | 59,41 | 56,30 | 58,78 | 1.953.300 | | 2006-01-23 | 00:00:00 | 59,18 | 59,41 | 56,72 | 57,51 | 676.400 | | 2006-01-24 | 00:00:00 | 57,47 | 58,09 | 56,88 | 57,70 | 723.500 | | 2006-01-25 | 00:00:00 | 57,65 | 58,50 | 57,02 | 57,54 | 1.324.000 | | 2006-01-26 | 00:00:00 | 59,99 | 61,10 | 59,14 | 60,08 | 1.717.200 | | 2006-01-27 | 00:00:00 | 59,83 | 63,89 | 59,80 | 62,94 | 1.320.300 | | 2006-01-30 | 00:00:00 | 63,21 | 65,34 | 63,20 | 64,72 | 1.157.700 | | 2006-01-31 | 00:00:00 | 64,91 | 65,30 | 64,16 | 64,58 | 1.192.000 | | 2006-02-01 | 00:00:00 | 64,12 | 66,43 | 64,12 | 65,20 | 881.800 | | 2006-02-02 | 00:00:00 | 65,00 | 65,74 | 63,42 | 63,91 | 955.000 | | 2006-02-03 | 00:00:00 | 63,56 | 63,81 | 62,63 | 62,82 | 950.000 | | 2006-02-06 | 00:00:00 | 62,72 | 62,97 | 61,83 | 61,96 | 617.800 | | 2006-02-07 | 00:00:00 | 61,87 | 62,79 | 60,11 | 60,67 | 713.400 | | 2006-02-08 | 00:00:00 | 60,96 | 61,00 | 59,99 | 60,40 | 770.200 | | 2006-02-09 | 00:00:00 | 60,50 | 61,98 | 59,50 | 59,57 | 665.100 | | 2006-02-10 | 00:00:00 | 60,00 | 60,75 | 59,14 | 59,50 | 653.700 | | 2006-02-13 | 00:00:00 | 59,47 | 60,76 | 59,35 | 60,39 | 702.700 | | 2006-02-14 | 00:00:00 | 60,34 | 62,17 | 60,34 | 61,95 | 954.700 | | 2006-02-15 | 00:00:00 | 62,07 | 64,89 | 61,62 | 64,89 | 1.101.500 | | 2006-02-16 | 00:00:00 | 64,84 | 66,43 | 64,51 | 65,72 | 1.126.800 | | 2006-02-17 | 00:00:00 | 65,60 | 67,38 | 65,28 | 65,92 | 1.128.800 | | 2006-02-21 | 00:00:00 | 66,30 | 66,94 | 65,23 | 66,24 | 743.200 | | 2006-02-22 | 00:00:00 | 65,85 | 68,42 | 65,10 | 67,41 | 1.385.800 | | 2006-02-23 | 00:00:00 | 67,26 | 67,75 | 65,87 | 66,50 | 1.326.100 | | 2006-02-24 | 00:00:00 | 65,02 | 68,16 | 65,00 | 66,81 | 2.150.900 | | 2006-02-27 | 00:00:00 | 67,28 | 68,20 | 66,04 | 66,21 | 1.005.400 | | 2006-02-28 | 00:00:00 | 66,26 | 67,04 | 65,76 | 66,45 | 708.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
