(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 | | 2005-05-12 | 00:00:00 | 45,89 | 46,16 | 44,13 | 44,62 | 4.054.800 | | 2005-05-13 | 00:00:00 | 44,95 | 45,20 | 43,61 | 43,82 | 2.998.100 | | 2005-05-16 | 00:00:00 | 43,35 | 45,05 | 42,32 | 44,57 | 3.317.900 | | 2005-05-17 | 00:00:00 | 44,58 | 45,57 | 43,76 | 45,33 | 2.219.800 | | 2005-05-18 | 00:00:00 | 46,70 | 48,36 | 46,15 | 46,94 | 3.266.700 | | 2005-05-19 | 00:00:00 | 47,43 | 48,10 | 46,40 | 47,95 | 1.881.000 | | 2005-05-20 | 00:00:00 | 47,94 | 48,00 | 47,00 | 47,22 | 1.150.000 | | 2005-05-23 | 00:00:00 | 47,23 | 47,29 | 45,48 | 46,19 | 3.348.300 | | 2005-05-24 | 00:00:00 | 45,57 | 46,00 | 44,70 | 44,92 | 3.274.900 | | 2005-05-25 | 00:00:00 | 45,00 | 45,50 | 43,88 | 44,00 | 2.163.800 | | 2005-05-26 | 00:00:00 | 44,45 | 44,95 | 44,15 | 44,90 | 1.754.700 | | 2005-05-27 | 00:00:00 | 45,00 | 46,09 | 44,66 | 45,29 | 1.515.600 | | 2005-05-31 | 00:00:00 | 45,95 | 46,95 | 45,14 | 46,85 | 3.541.400 | | 2005-06-01 | 00:00:00 | 47,04 | 51,77 | 46,50 | 49,95 | 5.762.400 | | 2005-06-02 | 00:00:00 | 50,32 | 53,78 | 49,13 | 53,40 | 7.042.800 | | 2005-06-03 | 00:00:00 | 55,61 | 56,90 | 54,48 | 55,02 | 5.630.000 | | 2005-06-06 | 00:00:00 | 55,39 | 55,40 | 52,25 | 52,57 | 2.968.200 | | 2005-06-07 | 00:00:00 | 52,75 | 54,47 | 52,32 | 53,00 | 3.042.000 | | 2005-06-08 | 00:00:00 | 53,25 | 53,94 | 52,33 | 52,71 | 1.502.500 | | 2005-06-09 | 00:00:00 | 52,79 | 53,13 | 51,01 | 52,89 | 2.429.100 | | 2005-06-10 | 00:00:00 | 53,09 | 53,75 | 51,71 | 52,47 | 1.369.200 | | 2005-06-13 | 00:00:00 | 52,47 | 53,21 | 51,80 | 52,24 | 1.378.600 | | 2005-06-14 | 00:00:00 | 52,10 | 54,95 | 51,50 | 54,49 | 4.015.700 | | 2005-06-15 | 00:00:00 | 54,84 | 55,30 | 52,07 | 53,75 | 3.623.700 | | 2005-06-16 | 00:00:00 | 53,60 | 54,72 | 53,29 | 54,36 | 1.444.600 | | 2005-06-17 | 00:00:00 | 54,70 | 54,83 | 53,14 | 53,16 | 1.433.800 | | 2005-06-20 | 00:00:00 | 52,80 | 53,55 | 52,37 | 52,60 | 1.209.500 | | 2005-06-21 | 00:00:00 | 53,90 | 54,24 | 51,70 | 52,25 | 2.051.900 | | 2005-06-22 | 00:00:00 | 52,34 | 53,10 | 52,10 | 52,90 | 1.564.400 | | 2005-06-23 | 00:00:00 | 53,18 | 53,38 | 49,64 | 50,30 | 2.548.300 | | 2005-06-24 | 00:00:00 | 50,57 | 50,67 | 48,90 | 49,51 | 2.281.300 | | 2005-06-27 | 00:00:00 | 49,29 | 49,69 | 47,66 | 48,34 | 2.271.000 | | 2005-06-28 | 00:00:00 | 48,50 | 49,38 | 48,50 | 49,01 | 1.150.100 | | 2005-06-29 | 00:00:00 | 49,25 | 49,75 | 48,34 | 49,49 | 1.074.900 | | 2005-06-30 | 00:00:00 | 49,60 | 49,89 | 47,16 | 47,27 | 2.199.500 | | 2005-07-01 | 00:00:00 | 47,42 | 48,63 | 47,42 | 48,06 | 1.039.800 | | 2005-07-05 | 00:00:00 | 48,02 | 49,48 | 47,16 | 49,23 | 1.500.500 | | 2005-07-06 | 00:00:00 | 49,25 | 49,94 | 49,10 | 49,53 | 1.230.300 | | 2005-07-07 | 00:00:00 | 48,59 | 49,36 | 48,56 | 49,12 | 975.500 | | 2005-07-08 | 00:00:00 | 49,00 | 51,87 | 48,66 | 51,59 | 2.049.700 | | 2005-07-11 | 00:00:00 | 52,58 | 53,42 | 52,20 | 53,20 | 2.361.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
