(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-06-17 | 00:00:00 | 17,97 | 18,00 | 17,86 | 17,92 | 137.900 | 2003-06-18 | 00:00:00 | 17,94 | 18,15 | 17,90 | 17,99 | 179.700 | 2003-06-19 | 00:00:00 | 18,11 | 18,11 | 17,91 | 18,00 | 230.900 | 2003-06-20 | 00:00:00 | 17,99 | 18,00 | 17,82 | 18,00 | 228.300 | 2003-06-23 | 00:00:00 | 17,99 | 17,99 | 17,43 | 17,48 | 179.100 | 2003-06-24 | 00:00:00 | 17,50 | 17,55 | 17,45 | 17,48 | 181.100 | 2003-06-25 | 00:00:00 | 17,53 | 17,61 | 17,20 | 17,26 | 178.300 | 2003-06-26 | 00:00:00 | 17,30 | 17,50 | 17,05 | 17,42 | 221.500 | 2003-06-27 | 00:00:00 | 17,50 | 17,79 | 17,44 | 17,75 | 295.000 | 2003-06-30 | 00:00:00 | 17,75 | 18,07 | 17,43 | 17,74 | 989.000 | 2003-07-01 | 00:00:00 | 16,40 | 17,78 | 15,90 | 17,57 | 8.665.700 | 2003-07-02 | 00:00:00 | 17,92 | 18,00 | 17,32 | 17,70 | 1.350.700 | 2003-07-03 | 00:00:00 | 17,39 | 17,75 | 17,25 | 17,38 | 302.500 | 2003-07-07 | 00:00:00 | 17,50 | 17,85 | 17,37 | 17,51 | 385.900 | 2003-07-08 | 00:00:00 | 17,50 | 17,97 | 17,46 | 17,90 | 1.057.800 | 2003-07-09 | 00:00:00 | 17,95 | 17,95 | 17,51 | 17,82 | 284.200 | 2003-07-10 | 00:00:00 | 17,73 | 17,80 | 17,63 | 17,70 | 118.500 | 2003-07-11 | 00:00:00 | 17,75 | 17,75 | 17,46 | 17,49 | 72.400 | 2003-07-14 | 00:00:00 | 17,49 | 17,80 | 17,20 | 17,29 | 143.000 | 2003-07-15 | 00:00:00 | 17,28 | 17,60 | 17,28 | 17,55 | 74.800 | 2003-07-16 | 00:00:00 | 17,50 | 17,63 | 16,80 | 16,87 | 149.500 | 2003-07-17 | 00:00:00 | 16,95 | 17,52 | 16,27 | 16,89 | 352.400 | 2003-07-18 | 00:00:00 | 16,90 | 17,00 | 16,50 | 16,66 | 169.000 | 2003-07-21 | 00:00:00 | 16,60 | 17,08 | 16,60 | 16,71 | 319.000 | 2003-07-22 | 00:00:00 | 16,89 | 16,89 | 16,40 | 16,55 | 266.900 | 2003-07-23 | 00:00:00 | 16,42 | 16,59 | 16,00 | 16,26 | 79.700 | 2003-07-24 | 00:00:00 | 16,30 | 16,48 | 16,25 | 16,35 | 74.300 | 2003-07-25 | 00:00:00 | 16,34 | 16,53 | 16,22 | 16,40 | 87.700 | 2003-07-28 | 00:00:00 | 16,50 | 16,62 | 16,32 | 16,50 | 101.600 | 2003-07-29 | 00:00:00 | 16,57 | 16,96 | 16,32 | 16,95 | 270.300 | 2003-07-30 | 00:00:00 | 17,00 | 17,14 | 16,84 | 16,98 | 167.400 | 2003-07-31 | 00:00:00 | 17,02 | 17,16 | 16,90 | 17,05 | 424.500 | 2003-08-01 | 00:00:00 | 17,09 | 17,27 | 16,70 | 16,72 | 95.100 | 2003-08-04 | 00:00:00 | 16,91 | 17,09 | 16,69 | 16,80 | 278.600 | 2003-08-05 | 00:00:00 | 16,80 | 16,89 | 16,23 | 16,23 | 323.800 | 2003-08-06 | 00:00:00 | 16,20 | 16,39 | 16,10 | 16,39 | 172.600 | 2003-08-07 | 00:00:00 | 16,27 | 16,31 | 15,85 | 16,03 | 583.700 | 2003-08-08 | 00:00:00 | 15,99 | 16,09 | 15,50 | 15,50 | 238.200 | 2003-08-11 | 00:00:00 | 15,65 | 16,00 | 15,47 | 15,63 | 266.100 | 2003-08-12 | 00:00:00 | 15,71 | 15,75 | 15,48 | 15,57 | 500.400 | 2003-08-13 | 00:00:00 | 15,75 | 15,80 | 15,25 | 15,29 | 365.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|