(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 | | 2003-04-21 | 00:00:00 | 16,00 | 16,00 | 15,34 | 15,62 | 208.700 | | 2003-04-22 | 00:00:00 | 15,91 | 15,91 | 14,71 | 15,52 | 236.700 | | 2003-04-23 | 00:00:00 | 15,49 | 17,11 | 15,49 | 16,92 | 390.300 | | 2003-04-24 | 00:00:00 | 16,87 | 16,91 | 16,40 | 16,60 | 62.500 | | 2003-04-25 | 00:00:00 | 16,49 | 17,40 | 16,40 | 17,02 | 81.100 | | 2003-04-28 | 00:00:00 | 16,96 | 17,40 | 16,80 | 17,37 | 211.900 | | 2003-04-29 | 00:00:00 | 17,15 | 17,42 | 17,07 | 17,24 | 68.200 | | 2003-04-30 | 00:00:00 | 17,43 | 17,43 | 16,85 | 17,00 | 99.400 | | 2003-05-01 | 00:00:00 | 17,00 | 17,29 | 16,38 | 17,16 | 170.900 | | 2003-05-02 | 00:00:00 | 17,07 | 17,17 | 16,94 | 17,15 | 173.000 | | 2003-05-05 | 00:00:00 | 17,20 | 17,25 | 17,10 | 17,25 | 98.000 | | 2003-05-06 | 00:00:00 | 17,20 | 17,69 | 17,19 | 17,57 | 196.400 | | 2003-05-07 | 00:00:00 | 17,48 | 17,60 | 17,39 | 17,54 | 182.700 | | 2003-05-08 | 00:00:00 | 17,60 | 17,63 | 17,11 | 17,21 | 326.800 | | 2003-05-09 | 00:00:00 | 17,26 | 17,50 | 16,75 | 16,90 | 168.800 | | 2003-05-12 | 00:00:00 | 16,90 | 17,55 | 16,88 | 17,30 | 252.200 | | 2003-05-13 | 00:00:00 | 17,33 | 17,40 | 17,13 | 17,40 | 184.700 | | 2003-05-14 | 00:00:00 | 17,43 | 17,93 | 17,13 | 17,90 | 167.400 | | 2003-05-15 | 00:00:00 | 17,91 | 17,97 | 17,54 | 17,96 | 265.100 | | 2003-05-16 | 00:00:00 | 17,92 | 19,10 | 17,79 | 19,01 | 580.300 | | 2003-05-19 | 00:00:00 | 18,90 | 19,11 | 18,85 | 18,95 | 219.100 | | 2003-05-20 | 00:00:00 | 18,95 | 19,05 | 18,81 | 19,00 | 303.300 | | 2003-05-21 | 00:00:00 | 19,04 | 19,04 | 18,41 | 18,82 | 187.600 | | 2003-05-22 | 00:00:00 | 18,71 | 19,00 | 18,61 | 18,98 | 168.800 | | 2003-05-23 | 00:00:00 | 18,30 | 18,76 | 18,15 | 18,64 | 427.500 | | 2003-05-27 | 00:00:00 | 18,55 | 18,80 | 18,40 | 18,57 | 136.700 | | 2003-05-28 | 00:00:00 | 18,62 | 18,70 | 18,50 | 18,53 | 99.800 | | 2003-05-29 | 00:00:00 | 18,70 | 18,71 | 18,47 | 18,65 | 79.000 | | 2003-05-30 | 00:00:00 | 18,65 | 18,90 | 18,61 | 18,83 | 113.100 | | 2003-06-02 | 00:00:00 | 18,90 | 19,00 | 18,81 | 18,95 | 145.800 | | 2003-06-03 | 00:00:00 | 18,99 | 18,99 | 18,45 | 18,51 | 161.900 | | 2003-06-04 | 00:00:00 | 18,55 | 18,56 | 18,05 | 18,25 | 260.500 | | 2003-06-05 | 00:00:00 | 18,24 | 18,50 | 18,05 | 18,33 | 81.600 | | 2003-06-06 | 00:00:00 | 18,50 | 18,70 | 18,41 | 18,60 | 202.100 | | 2003-06-09 | 00:00:00 | 18,60 | 18,60 | 18,00 | 18,27 | 63.900 | | 2003-06-10 | 00:00:00 | 18,40 | 18,45 | 17,96 | 18,00 | 148.800 | | 2003-06-11 | 00:00:00 | 18,05 | 18,12 | 17,80 | 18,00 | 530.800 | | 2003-06-12 | 00:00:00 | 18,14 | 18,14 | 17,72 | 17,96 | 212.900 | | 2003-06-13 | 00:00:00 | 18,10 | 18,19 | 17,86 | 17,92 | 428.000 | | 2003-06-16 | 00:00:00 | 18,00 | 18,10 | 17,85 | 17,99 | 263.900 | | 2003-06-17 | 00:00:00 | 17,97 | 18,00 | 17,86 | 17,92 | 137.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
