(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-05 | 00:00:00 | 26,06 | 26,06 | 25,40 | 25,61 | 321.400 | | 2003-12-08 | 00:00:00 | 25,60 | 25,87 | 25,47 | 25,53 | 475.500 | | 2003-12-09 | 00:00:00 | 25,42 | 26,00 | 25,37 | 25,87 | 197.100 | | 2003-12-10 | 00:00:00 | 26,14 | 26,17 | 25,85 | 26,15 | 363.800 | | 2003-12-11 | 00:00:00 | 25,85 | 26,35 | 25,85 | 26,26 | 243.300 | | 2003-12-12 | 00:00:00 | 26,38 | 27,68 | 26,27 | 27,61 | 634.100 | | 2003-12-15 | 00:00:00 | 27,83 | 28,25 | 26,97 | 27,12 | 585.700 | | 2003-12-16 | 00:00:00 | 27,54 | 27,59 | 26,43 | 26,72 | 321.300 | | 2003-12-17 | 00:00:00 | 26,79 | 26,79 | 25,99 | 26,59 | 447.100 | | 2003-12-18 | 00:00:00 | 26,31 | 27,10 | 26,24 | 26,87 | 514.100 | | 2003-12-19 | 00:00:00 | 26,92 | 27,41 | 26,62 | 27,23 | 204.100 | | 2003-12-22 | 00:00:00 | 27,28 | 27,42 | 26,87 | 26,95 | 408.700 | | 2003-12-23 | 00:00:00 | 26,95 | 27,20 | 26,89 | 26,96 | 205.700 | | 2003-12-24 | 00:00:00 | 27,10 | 27,10 | 26,55 | 26,71 | 71.200 | | 2003-12-26 | 00:00:00 | 26,88 | 27,55 | 26,69 | 27,51 | 183.500 | | 2003-12-29 | 00:00:00 | 27,53 | 27,99 | 26,96 | 27,85 | 169.300 | | 2003-12-30 | 00:00:00 | 27,86 | 28,18 | 27,63 | 28,18 | 232.100 | | 2003-12-31 | 00:00:00 | 27,99 | 28,61 | 27,99 | 28,01 | 262.500 | | 2004-01-02 | 00:00:00 | 28,02 | 28,56 | 27,96 | 28,36 | 161.600 | | 2004-01-05 | 00:00:00 | 28,25 | 29,22 | 28,00 | 28,70 | 249.200 | | 2004-01-06 | 00:00:00 | 28,75 | 28,75 | 27,89 | 28,27 | 519.100 | | 2004-01-07 | 00:00:00 | 28,35 | 28,76 | 27,94 | 28,52 | 552.800 | | 2004-01-08 | 00:00:00 | 28,54 | 29,00 | 28,37 | 28,39 | 306.100 | | 2004-01-09 | 00:00:00 | 28,31 | 28,35 | 27,85 | 27,92 | 200.800 | | 2004-01-12 | 00:00:00 | 27,85 | 28,45 | 27,85 | 28,10 | 338.200 | | 2004-01-13 | 00:00:00 | 28,20 | 28,30 | 27,55 | 27,59 | 629.400 | | 2004-01-14 | 00:00:00 | 27,90 | 28,64 | 27,60 | 28,63 | 403.700 | | 2004-01-15 | 00:00:00 | 28,35 | 28,60 | 28,00 | 28,10 | 233.600 | | 2004-01-16 | 00:00:00 | 28,12 | 28,59 | 28,06 | 28,34 | 94.800 | | 2004-01-20 | 00:00:00 | 28,27 | 28,91 | 28,00 | 28,62 | 316.700 | | 2004-01-21 | 00:00:00 | 28,83 | 28,83 | 28,16 | 28,24 | 187.300 | | 2004-01-22 | 00:00:00 | 28,07 | 28,30 | 27,88 | 27,90 | 134.900 | | 2004-01-23 | 00:00:00 | 27,86 | 28,00 | 27,50 | 27,80 | 116.900 | | 2004-01-26 | 00:00:00 | 28,98 | 30,12 | 28,76 | 30,12 | 819.000 | | 2004-01-27 | 00:00:00 | 29,95 | 30,15 | 29,09 | 29,95 | 484.300 | | 2004-01-28 | 00:00:00 | 30,05 | 30,13 | 29,25 | 29,25 | 160.800 | | 2004-01-29 | 00:00:00 | 29,51 | 29,55 | 28,71 | 29,35 | 407.200 | | 2004-01-30 | 00:00:00 | 29,40 | 29,55 | 29,40 | 29,53 | 230.700 | | 2004-02-02 | 00:00:00 | 29,48 | 30,13 | 29,35 | 29,98 | 551.200 | | 2004-02-03 | 00:00:00 | 29,60 | 30,65 | 29,50 | 30,45 | 459.800 | | 2004-02-04 | 00:00:00 | 30,40 | 31,47 | 30,27 | 31,03 | 662.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
