(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-17 | 00:00:00 | 118,50 | 120,62 | 115,80 | 118,29 | 1.954.113 | | 2018-10-18 | 00:00:00 | 118,05 | 118,28 | 113,50 | 113,87 | 1.661.928 | | 2018-10-19 | 00:00:00 | 114,29 | 116,05 | 109,90 | 110,20 | 2.777.104 | | 2018-10-22 | 00:00:00 | 111,42 | 112,00 | 107,96 | 108,70 | 2.295.337 | | 2018-10-23 | 00:00:00 | 104,85 | 104,90 | 100,24 | 102,69 | 4.341.624 | | 2018-10-24 | 00:00:00 | 103,98 | 104,16 | 98,96 | 99,42 | 3.371.425 | | 2018-10-25 | 00:00:00 | 100,11 | 103,78 | 99,12 | 103,22 | 2.726.894 | | 2018-10-26 | 00:00:00 | 100,63 | 103,04 | 97,24 | 100,51 | 2.901.020 | | 2018-10-29 | 00:00:00 | 102,00 | 102,28 | 92,50 | 94,18 | 3.158.336 | | 2018-10-30 | 00:00:00 | 93,74 | 97,98 | 92,77 | 97,60 | 3.327.408 | | 2018-10-31 | 00:00:00 | 99,40 | 102,40 | 98,86 | 100,60 | 3.323.300 | | 2018-11-01 | 00:00:00 | 101,41 | 114,24 | 101,11 | 112,63 | 6.067.508 | | 2018-11-02 | 00:00:00 | 112,93 | 114,20 | 108,84 | 111,69 | 3.883.308 | | 2018-11-05 | 00:00:00 | 111,25 | 112,32 | 107,49 | 109,30 | 2.213.450 | | 2018-11-06 | 00:00:00 | 109,43 | 111,29 | 107,67 | 109,69 | 1.523.261 | | 2018-11-07 | 00:00:00 | 111,75 | 114,32 | 109,97 | 113,99 | 5.082.358 | | 2018-11-08 | 00:00:00 | 98,25 | 102,53 | 97,25 | 99,02 | 13.471.908 | | 2018-11-09 | 00:00:00 | 98,51 | 101,37 | 96,00 | 98,32 | 5.228.354 | | 2018-11-12 | 00:00:00 | 97,79 | 101,72 | 97,70 | 99,50 | 3.008.013 | | 2018-11-13 | 00:00:00 | 100,21 | 104,10 | 100,14 | 101,99 | 3.090.713 | | 2018-11-14 | 00:00:00 | 103,09 | 105,74 | 102,09 | 103,24 | 2.445.002 | | 2018-11-15 | 00:00:00 | 104,82 | 107,51 | 102,46 | 106,40 | 2.971.185 | | 2018-11-16 | 00:00:00 | 105,97 | 108,08 | 105,02 | 107,76 | 2.617.720 | | 2018-11-19 | 00:00:00 | 108,05 | 109,25 | 103,22 | 104,22 | 2.209.854 | | 2018-11-20 | 00:00:00 | 100,39 | 101,84 | 99,41 | 100,95 | 3.958.659 | | 2018-11-21 | 00:00:00 | 102,58 | 107,77 | 102,55 | 105,73 | 1.997.878 | | 2018-11-23 | 00:00:00 | 104,73 | 106,00 | 103,15 | 104,33 | 714.090 | | 2018-11-26 | 00:00:00 | 108,21 | 112,20 | 107,93 | 111,52 | 2.741.831 | | 2018-11-27 | 00:00:00 | 110,18 | 113,05 | 108,16 | 112,83 | 2.980.307 | | 2018-11-28 | 00:00:00 | 114,27 | 114,83 | 109,40 | 112,80 | 3.476.190 | | 2018-11-29 | 00:00:00 | 111,25 | 111,33 | 106,46 | 108,12 | 3.468.901 | | 2018-11-30 | 00:00:00 | 107,50 | 109,69 | 106,63 | 109,40 | 3.025.707 | | 2018-12-03 | 00:00:00 | 117,97 | 122,00 | 117,62 | 119,79 | 5.976.800 | | 2018-12-04 | 00:00:00 | 118,46 | 118,75 | 110,15 | 110,36 | 4.552.673 | | 2018-12-05 | 00:00:00 | 119,79 | 119,79 | 119,79 | 119,79 | 0 | | | << < 81 82 83 84 85 86 > >> |
|
