(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 | | 2003-02-21 | 00:00:00 | 14,18 | 14,35 | 13,93 | 14,06 | 71.500 | | 2003-02-24 | 00:00:00 | 14,18 | 14,23 | 13,98 | 14,00 | 38.800 | | 2003-02-25 | 00:00:00 | 14,04 | 14,24 | 13,78 | 14,18 | 121.100 | | 2003-02-26 | 00:00:00 | 14,20 | 14,20 | 13,81 | 13,95 | 47.600 | | 2003-02-27 | 00:00:00 | 14,00 | 14,05 | 13,85 | 13,95 | 36.500 | | 2003-02-28 | 00:00:00 | 14,00 | 14,29 | 13,85 | 14,22 | 42.700 | | 2003-03-03 | 00:00:00 | 14,10 | 14,34 | 13,96 | 14,08 | 248.400 | | 2003-03-04 | 00:00:00 | 14,12 | 14,14 | 13,95 | 14,05 | 258.400 | | 2003-03-05 | 00:00:00 | 14,15 | 14,15 | 13,85 | 13,92 | 45.500 | | 2003-03-06 | 00:00:00 | 13,86 | 14,05 | 13,85 | 14,00 | 31.300 | | 2003-03-07 | 00:00:00 | 14,01 | 14,20 | 13,95 | 14,16 | 45.300 | | 2003-03-10 | 00:00:00 | 14,15 | 14,30 | 14,08 | 14,16 | 26.700 | | 2003-03-11 | 00:00:00 | 14,27 | 14,27 | 14,02 | 14,08 | 93.400 | | 2003-03-12 | 00:00:00 | 14,11 | 14,14 | 13,82 | 13,83 | 175.200 | | 2003-03-13 | 00:00:00 | 13,87 | 14,13 | 13,86 | 14,07 | 40.800 | | 2003-03-14 | 00:00:00 | 14,00 | 14,20 | 14,00 | 14,05 | 193.100 | | 2003-03-17 | 00:00:00 | 14,18 | 14,19 | 13,85 | 14,12 | 119.900 | | 2003-03-18 | 00:00:00 | 13,96 | 14,20 | 13,96 | 14,14 | 101.900 | | 2003-03-19 | 00:00:00 | 14,18 | 14,20 | 14,10 | 14,12 | 24.100 | | 2003-03-20 | 00:00:00 | 14,16 | 14,29 | 14,10 | 14,20 | 50.400 | | 2003-03-21 | 00:00:00 | 14,25 | 14,59 | 14,10 | 14,57 | 358.200 | | 2003-03-24 | 00:00:00 | 14,48 | 14,48 | 14,11 | 14,31 | 135.100 | | 2003-03-25 | 00:00:00 | 14,34 | 15,50 | 14,33 | 15,40 | 150.200 | | 2003-03-26 | 00:00:00 | 14,90 | 15,37 | 14,90 | 15,00 | 64.500 | | 2003-03-27 | 00:00:00 | 15,07 | 15,07 | 14,35 | 14,63 | 129.500 | | 2003-03-28 | 00:00:00 | 14,60 | 15,25 | 14,55 | 15,04 | 65.500 | | 2003-03-31 | 00:00:00 | 15,01 | 15,50 | 14,92 | 15,40 | 163.100 | | 2003-04-01 | 00:00:00 | 15,25 | 15,40 | 14,68 | 14,91 | 172.600 | | 2003-04-02 | 00:00:00 | 15,02 | 15,31 | 14,92 | 15,01 | 115.400 | | 2003-04-03 | 00:00:00 | 15,00 | 15,05 | 14,76 | 14,85 | 601.900 | | 2003-04-04 | 00:00:00 | 15,01 | 15,40 | 14,99 | 15,34 | 53.500 | | 2003-04-07 | 00:00:00 | 15,35 | 15,89 | 15,33 | 15,87 | 131.200 | | 2003-04-08 | 00:00:00 | 15,78 | 16,29 | 15,63 | 16,25 | 128.400 | | 2003-04-09 | 00:00:00 | 16,28 | 17,27 | 16,25 | 16,53 | 231.300 | | 2003-04-10 | 00:00:00 | 16,66 | 16,67 | 16,00 | 16,12 | 160.500 | | 2003-04-11 | 00:00:00 | 16,14 | 16,22 | 15,77 | 16,22 | 84.100 | | 2003-04-14 | 00:00:00 | 16,09 | 16,30 | 15,88 | 16,15 | 78.500 | | 2003-04-15 | 00:00:00 | 16,13 | 16,41 | 15,90 | 16,30 | 93.500 | | 2003-04-16 | 00:00:00 | 16,40 | 16,40 | 15,97 | 16,11 | 93.700 | | 2003-04-17 | 00:00:00 | 16,12 | 16,22 | 15,80 | 16,01 | 95.200 | | 2003-04-21 | 00:00:00 | 16,00 | 16,00 | 15,34 | 15,62 | 208.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
