(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 | | 2005-03-16 | 00:00:00 | 73,70 | 76,45 | 71,21 | 71,89 | 3.330.200 | | 2005-03-17 | 00:00:00 | 72,07 | 73,55 | 71,90 | 73,02 | 1.060.000 | | 2005-03-18 | 00:00:00 | 72,80 | 73,52 | 71,05 | 71,93 | 1.094.800 | | 2005-03-21 | 00:00:00 | 71,93 | 72,75 | 70,73 | 71,60 | 913.400 | | 2005-03-22 | 00:00:00 | 71,38 | 72,00 | 69,75 | 69,90 | 938.300 | | 2005-03-23 | 00:00:00 | 69,72 | 70,67 | 68,19 | 69,14 | 1.789.700 | | 2005-03-24 | 00:00:00 | 69,44 | 71,01 | 69,10 | 70,49 | 1.236.400 | | 2005-03-28 | 00:00:00 | 71,06 | 71,82 | 70,50 | 71,25 | 745.700 | | 2005-03-29 | 00:00:00 | 70,99 | 71,19 | 67,75 | 68,04 | 1.889.000 | | 2005-03-30 | 00:00:00 | 67,89 | 69,39 | 67,42 | 69,24 | 985.400 | | 2005-03-31 | 00:00:00 | 69,28 | 69,30 | 67,50 | 67,74 | 1.126.100 | | 2005-04-01 | 00:00:00 | 67,79 | 68,00 | 65,02 | 66,04 | 2.132.800 | | 2005-04-04 | 00:00:00 | 66,29 | 66,42 | 63,36 | 63,67 | 3.050.100 | | 2005-04-05 | 00:00:00 | 63,80 | 65,32 | 62,69 | 63,65 | 1.916.100 | | 2005-04-06 | 00:00:00 | 63,65 | 65,39 | 63,65 | 64,05 | 1.015.700 | | 2005-04-07 | 00:00:00 | 64,86 | 66,71 | 64,06 | 64,99 | 1.636.400 | | 2005-04-08 | 00:00:00 | 65,32 | 65,48 | 63,00 | 63,13 | 1.156.600 | | 2005-04-11 | 00:00:00 | 63,13 | 64,10 | 62,23 | 62,54 | 841.200 | | 2005-04-12 | 00:00:00 | 63,57 | 64,50 | 62,25 | 64,49 | 1.417.300 | | 2005-04-13 | 00:00:00 | 64,00 | 66,59 | 63,78 | 64,77 | 1.945.900 | | 2005-04-14 | 00:00:00 | 65,02 | 65,29 | 61,89 | 62,16 | 1.545.300 | | 2005-04-15 | 00:00:00 | 62,00 | 62,32 | 58,00 | 59,82 | 3.411.300 | | 2005-04-18 | 00:00:00 | 60,17 | 60,70 | 58,46 | 59,11 | 1.153.000 | | 2005-04-19 | 00:00:00 | 59,95 | 61,45 | 58,55 | 59,25 | 1.814.100 | | 2005-04-20 | 00:00:00 | 56,22 | 57,74 | 55,08 | 55,32 | 5.195.300 | | 2005-04-21 | 00:00:00 | 55,75 | 56,20 | 53,03 | 55,65 | 5.373.600 | | 2005-04-22 | 00:00:00 | 55,64 | 56,49 | 52,02 | 53,01 | 3.261.700 | | 2005-04-25 | 00:00:00 | 53,77 | 55,90 | 53,15 | 54,86 | 3.204.900 | | 2005-04-26 | 00:00:00 | 54,86 | 58,13 | 54,86 | 56,35 | 2.860.800 | | 2005-04-27 | 00:00:00 | 56,00 | 56,88 | 53,83 | 54,69 | 1.702.100 | | 2005-04-28 | 00:00:00 | 55,89 | 56,75 | 52,50 | 53,50 | 3.198.000 | | 2005-04-29 | 00:00:00 | 55,03 | 55,47 | 51,70 | 52,94 | 2.875.100 | | 2005-05-02 | 00:00:00 | 53,23 | 53,30 | 49,53 | 50,62 | 3.660.000 | | 2005-05-03 | 00:00:00 | 49,33 | 49,52 | 47,15 | 47,30 | 6.322.800 | | 2005-05-04 | 00:00:00 | 46,47 | 49,95 | 46,06 | 49,58 | 6.378.300 | | 2005-05-05 | 00:00:00 | 49,60 | 50,67 | 48,17 | 49,17 | 3.039.000 | | 2005-05-06 | 00:00:00 | 49,54 | 49,73 | 48,29 | 48,42 | 1.402.800 | | 2005-05-09 | 00:00:00 | 47,00 | 47,98 | 46,25 | 47,61 | 4.244.900 | | 2005-05-10 | 00:00:00 | 47,31 | 48,00 | 46,45 | 46,83 | 3.168.900 | | 2005-05-11 | 00:00:00 | 47,00 | 47,50 | 44,87 | 46,17 | 5.116.100 | | 2005-05-12 | 00:00:00 | 45,89 | 46,16 | 44,13 | 44,62 | 4.054.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
