(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 15,75 | 15,80 | 15,25 | 15,29 | 365.000 | | 2003-08-14 | 00:00:00 | 15,30 | 15,44 | 14,99 | 15,31 | 561.100 | | 2003-08-15 | 00:00:00 | 15,27 | 15,65 | 15,20 | 15,60 | 98.300 | | 2003-08-18 | 00:00:00 | 15,51 | 15,75 | 15,40 | 15,49 | 408.700 | | 2003-08-19 | 00:00:00 | 15,58 | 15,58 | 15,31 | 15,58 | 257.300 | | 2003-08-20 | 00:00:00 | 15,50 | 15,75 | 15,36 | 15,60 | 318.800 | | 2003-08-21 | 00:00:00 | 15,56 | 15,64 | 15,50 | 15,51 | 185.200 | | 2003-08-22 | 00:00:00 | 15,60 | 16,81 | 15,51 | 16,66 | 589.200 | | 2003-08-25 | 00:00:00 | 16,73 | 16,99 | 16,28 | 16,37 | 258.600 | | 2003-08-26 | 00:00:00 | 16,30 | 16,70 | 16,25 | 16,35 | 240.400 | | 2003-08-27 | 00:00:00 | 16,27 | 16,30 | 15,99 | 16,04 | 344.800 | | 2003-08-28 | 00:00:00 | 16,00 | 16,21 | 15,75 | 16,16 | 802.800 | | 2003-08-29 | 00:00:00 | 16,25 | 16,70 | 16,25 | 16,65 | 293.800 | | 2003-09-02 | 00:00:00 | 16,70 | 16,84 | 16,32 | 16,65 | 202.700 | | 2003-09-03 | 00:00:00 | 16,65 | 16,79 | 16,46 | 16,50 | 236.500 | | 2003-09-04 | 00:00:00 | 16,64 | 16,83 | 16,26 | 16,29 | 244.400 | | 2003-09-05 | 00:00:00 | 16,50 | 16,50 | 16,24 | 16,32 | 195.500 | | 2003-09-08 | 00:00:00 | 16,50 | 17,29 | 16,28 | 16,96 | 270.600 | | 2003-09-09 | 00:00:00 | 16,70 | 16,96 | 16,67 | 16,67 | 437.300 | | 2003-09-10 | 00:00:00 | 16,81 | 16,92 | 16,46 | 16,64 | 1.050.300 | | 2003-09-11 | 00:00:00 | 16,57 | 16,74 | 16,51 | 16,66 | 227.000 | | 2003-09-12 | 00:00:00 | 16,70 | 16,97 | 16,42 | 16,97 | 231.000 | | 2003-09-15 | 00:00:00 | 16,85 | 17,21 | 16,85 | 17,14 | 670.900 | | 2003-09-16 | 00:00:00 | 17,23 | 17,45 | 16,95 | 17,35 | 484.100 | | 2003-09-17 | 00:00:00 | 17,30 | 18,07 | 17,22 | 17,94 | 299.400 | | 2003-09-18 | 00:00:00 | 18,04 | 18,05 | 17,73 | 17,76 | 340.100 | | 2003-09-19 | 00:00:00 | 17,73 | 17,97 | 17,63 | 17,93 | 337.300 | | 2003-09-22 | 00:00:00 | 17,98 | 17,98 | 17,64 | 17,66 | 597.200 | | 2003-09-23 | 00:00:00 | 17,65 | 18,50 | 17,41 | 18,40 | 249.100 | | 2003-09-24 | 00:00:00 | 18,50 | 18,50 | 18,15 | 18,31 | 136.300 | | 2003-09-25 | 00:00:00 | 18,35 | 18,45 | 18,18 | 18,31 | 216.000 | | 2003-09-26 | 00:00:00 | 18,20 | 18,30 | 18,07 | 18,08 | 703.600 | | 2003-09-29 | 00:00:00 | 18,06 | 18,47 | 18,06 | 18,28 | 458.500 | | 2003-09-30 | 00:00:00 | 18,40 | 18,48 | 18,00 | 18,18 | 198.000 | | 2003-10-01 | 00:00:00 | 18,19 | 18,62 | 18,19 | 18,60 | 163.300 | | 2003-10-02 | 00:00:00 | 18,48 | 19,04 | 18,33 | 18,95 | 392.700 | | 2003-10-03 | 00:00:00 | 18,99 | 19,21 | 18,85 | 19,00 | 126.200 | | 2003-10-06 | 00:00:00 | 19,17 | 19,31 | 18,98 | 19,10 | 152.600 | | 2003-10-07 | 00:00:00 | 19,11 | 19,29 | 18,78 | 19,04 | 231.600 | | 2003-10-08 | 00:00:00 | 19,16 | 19,20 | 18,64 | 18,80 | 370.000 | | 2003-10-09 | 00:00:00 | 18,91 | 19,03 | 18,54 | 18,91 | 388.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
