(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-09 | 00:00:00 | 18,91 | 19,03 | 18,54 | 18,91 | 388.300 | | 2003-10-10 | 00:00:00 | 19,02 | 19,04 | 18,64 | 18,85 | 169.100 | | 2003-10-13 | 00:00:00 | 18,99 | 19,11 | 18,75 | 19,01 | 81.300 | | 2003-10-14 | 00:00:00 | 19,12 | 19,26 | 18,93 | 19,25 | 263.400 | | 2003-10-15 | 00:00:00 | 19,30 | 19,77 | 18,86 | 19,49 | 318.100 | | 2003-10-16 | 00:00:00 | 19,60 | 19,99 | 19,35 | 19,88 | 386.600 | | 2003-10-17 | 00:00:00 | 19,99 | 20,24 | 19,74 | 20,05 | 233.000 | | 2003-10-20 | 00:00:00 | 20,22 | 20,22 | 19,77 | 20,00 | 158.000 | | 2003-10-21 | 00:00:00 | 19,80 | 19,99 | 19,76 | 19,85 | 61.500 | | 2003-10-22 | 00:00:00 | 19,97 | 20,00 | 19,69 | 19,89 | 76.500 | | 2003-10-23 | 00:00:00 | 19,77 | 20,02 | 19,68 | 19,77 | 175.800 | | 2003-10-24 | 00:00:00 | 19,81 | 20,21 | 19,71 | 20,21 | 383.000 | | 2003-10-27 | 00:00:00 | 20,23 | 20,65 | 20,12 | 20,65 | 117.100 | | 2003-10-28 | 00:00:00 | 20,67 | 21,48 | 20,51 | 21,46 | 889.000 | | 2003-10-29 | 00:00:00 | 21,40 | 22,90 | 21,33 | 22,49 | 610.800 | | 2003-10-30 | 00:00:00 | 22,28 | 22,28 | 20,80 | 21,10 | 1.249.800 | | 2003-10-31 | 00:00:00 | 21,05 | 21,10 | 20,12 | 20,16 | 256.000 | | 2003-11-03 | 00:00:00 | 20,25 | 20,30 | 19,26 | 19,75 | 480.800 | | 2003-11-04 | 00:00:00 | 19,78 | 20,17 | 19,75 | 19,99 | 449.800 | | 2003-11-05 | 00:00:00 | 20,01 | 20,01 | 19,78 | 19,85 | 296.300 | | 2003-11-06 | 00:00:00 | 19,94 | 20,07 | 19,82 | 19,91 | 258.600 | | 2003-11-07 | 00:00:00 | 19,97 | 20,10 | 19,95 | 20,00 | 154.500 | | 2003-11-10 | 00:00:00 | 20,04 | 20,05 | 19,60 | 19,96 | 107.700 | | 2003-11-11 | 00:00:00 | 19,99 | 20,25 | 19,95 | 20,01 | 121.300 | | 2003-11-12 | 00:00:00 | 20,05 | 20,05 | 19,90 | 19,95 | 442.500 | | 2003-11-13 | 00:00:00 | 19,90 | 20,35 | 19,63 | 19,99 | 176.400 | | 2003-11-14 | 00:00:00 | 20,03 | 20,28 | 19,97 | 20,00 | 209.600 | | 2003-11-17 | 00:00:00 | 19,95 | 20,10 | 19,79 | 19,94 | 127.100 | | 2003-11-18 | 00:00:00 | 19,94 | 20,23 | 19,68 | 20,15 | 733.400 | | 2003-11-19 | 00:00:00 | 20,15 | 20,24 | 19,76 | 20,18 | 470.600 | | 2003-11-20 | 00:00:00 | 20,24 | 22,00 | 20,06 | 21,50 | 1.730.300 | | 2003-11-21 | 00:00:00 | 21,62 | 21,88 | 21,38 | 21,50 | 519.400 | | 2003-11-24 | 00:00:00 | 21,38 | 21,80 | 21,23 | 21,57 | 754.300 | | 2003-11-25 | 00:00:00 | 21,68 | 23,63 | 21,57 | 23,50 | 1.659.400 | | 2003-11-26 | 00:00:00 | 23,49 | 24,51 | 23,45 | 24,31 | 791.800 | | 2003-11-28 | 00:00:00 | 24,38 | 24,99 | 24,19 | 24,89 | 219.700 | | 2003-12-01 | 00:00:00 | 24,99 | 24,99 | 24,50 | 24,69 | 459.500 | | 2003-12-02 | 00:00:00 | 24,84 | 24,90 | 24,46 | 24,77 | 384.600 | | 2003-12-03 | 00:00:00 | 24,76 | 26,80 | 24,76 | 26,00 | 883.200 | | 2003-12-04 | 00:00:00 | 26,18 | 26,29 | 25,48 | 25,85 | 442.300 | | 2003-12-05 | 00:00:00 | 26,06 | 26,06 | 25,40 | 25,61 | 321.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
