(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-28 | 00:00:00 | 38,47 | 39,62 | 38,31 | 38,66 | 539.500 | | 2004-06-01 | 00:00:00 | 38,75 | 40,19 | 38,71 | 39,96 | 1.389.500 | | 2004-06-02 | 00:00:00 | 40,20 | 40,70 | 39,36 | 40,07 | 613.000 | | 2004-06-03 | 00:00:00 | 40,10 | 40,15 | 39,68 | 39,90 | 422.900 | | 2004-06-04 | 00:00:00 | 40,05 | 40,60 | 39,61 | 40,60 | 803.100 | | 2004-06-07 | 00:00:00 | 42,35 | 43,32 | 40,48 | 43,16 | 3.047.500 | | 2004-06-08 | 00:00:00 | 43,12 | 43,45 | 42,66 | 43,15 | 508.700 | | 2004-06-09 | 00:00:00 | 43,19 | 43,77 | 42,50 | 43,02 | 676.400 | | 2004-06-10 | 00:00:00 | 43,06 | 43,30 | 41,40 | 41,57 | 521.400 | | 2004-06-14 | 00:00:00 | 41,50 | 41,60 | 40,12 | 40,26 | 908.600 | | 2004-06-15 | 00:00:00 | 40,26 | 40,48 | 39,80 | 39,91 | 1.168.400 | | 2004-06-16 | 00:00:00 | 40,00 | 40,00 | 38,99 | 39,07 | 522.500 | | 2004-06-17 | 00:00:00 | 39,05 | 39,28 | 38,29 | 38,50 | 414.500 | | 2004-06-18 | 00:00:00 | 38,24 | 38,70 | 38,16 | 38,31 | 405.300 | | 2004-06-21 | 00:00:00 | 38,65 | 38,65 | 37,40 | 37,47 | 776.700 | | 2004-06-22 | 00:00:00 | 37,43 | 37,48 | 36,92 | 37,19 | 526.100 | | 2004-06-23 | 00:00:00 | 37,39 | 37,83 | 37,01 | 37,80 | 445.300 | | 2004-06-24 | 00:00:00 | 37,80 | 38,40 | 37,42 | 37,68 | 292.700 | | 2004-06-25 | 00:00:00 | 37,92 | 38,83 | 37,81 | 38,41 | 392.000 | | 2004-06-28 | 00:00:00 | 38,53 | 39,51 | 38,25 | 38,45 | 425.800 | | 2004-06-29 | 00:00:00 | 38,78 | 39,44 | 38,50 | 39,13 | 353.800 | | 2004-06-30 | 00:00:00 | 39,00 | 39,22 | 38,61 | 38,63 | 220.500 | | 2004-07-01 | 00:00:00 | 38,80 | 38,80 | 38,05 | 38,39 | 272.100 | | 2004-07-02 | 00:00:00 | 38,00 | 38,25 | 37,81 | 37,81 | 201.600 | | 2004-07-06 | 00:00:00 | 38,15 | 38,15 | 37,63 | 37,79 | 212.200 | | 2004-07-07 | 00:00:00 | 37,86 | 38,05 | 37,50 | 37,68 | 194.800 | | 2004-07-08 | 00:00:00 | 37,83 | 37,83 | 36,15 | 36,61 | 472.200 | | 2004-07-09 | 00:00:00 | 36,50 | 36,76 | 35,88 | 36,19 | 297.900 | | 2004-07-12 | 00:00:00 | 36,10 | 36,50 | 35,75 | 36,30 | 240.300 | | 2004-07-13 | 00:00:00 | 36,07 | 36,54 | 36,07 | 36,41 | 293.800 | | 2004-07-14 | 00:00:00 | 36,16 | 36,94 | 35,77 | 35,90 | 469.300 | | 2004-07-15 | 00:00:00 | 36,00 | 36,50 | 35,57 | 36,07 | 385.100 | | 2004-07-16 | 00:00:00 | 36,03 | 36,04 | 35,58 | 35,60 | 185.900 | | 2004-07-19 | 00:00:00 | 35,57 | 36,01 | 34,99 | 35,18 | 521.800 | | 2004-07-20 | 00:00:00 | 35,10 | 35,21 | 34,39 | 34,74 | 360.000 | | 2004-07-21 | 00:00:00 | 34,65 | 36,63 | 34,65 | 36,09 | 916.200 | | 2004-07-22 | 00:00:00 | 36,13 | 36,48 | 35,54 | 35,66 | 616.400 | | 2004-07-23 | 00:00:00 | 35,52 | 36,52 | 35,36 | 36,18 | 265.000 | | 2004-07-26 | 00:00:00 | 36,26 | 36,66 | 35,87 | 36,26 | 320.500 | | 2004-07-27 | 00:00:00 | 36,45 | 36,48 | 35,70 | 35,81 | 387.800 | | 2004-07-28 | 00:00:00 | 35,86 | 35,86 | 34,77 | 34,99 | 297.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
