(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-04 | 00:00:00 | 30,40 | 31,47 | 30,27 | 31,03 | 662.900 | | 2004-02-05 | 00:00:00 | 30,94 | 31,77 | 30,94 | 31,53 | 757.300 | | 2004-02-06 | 00:00:00 | 31,78 | 32,85 | 31,01 | 32,80 | 439.200 | | 2004-02-09 | 00:00:00 | 32,75 | 35,26 | 32,68 | 35,26 | 1.259.400 | | 2004-02-10 | 00:00:00 | 35,20 | 35,26 | 34,05 | 34,37 | 833.600 | | 2004-02-11 | 00:00:00 | 34,19 | 35,10 | 33,77 | 34,40 | 555.300 | | 2004-02-12 | 00:00:00 | 34,70 | 34,83 | 33,85 | 34,65 | 591.400 | | 2004-02-13 | 00:00:00 | 34,67 | 36,08 | 34,67 | 35,93 | 552.300 | | 2004-02-17 | 00:00:00 | 36,05 | 36,87 | 35,90 | 36,28 | 638.400 | | 2004-02-18 | 00:00:00 | 36,51 | 36,51 | 35,08 | 35,88 | 931.800 | | 2004-02-19 | 00:00:00 | 35,91 | 36,17 | 35,59 | 35,67 | 155.900 | | 2004-02-20 | 00:00:00 | 35,58 | 35,85 | 33,76 | 34,18 | 652.700 | | 2004-02-23 | 00:00:00 | 34,04 | 34,47 | 32,86 | 33,44 | 580.100 | | 2004-02-24 | 00:00:00 | 33,37 | 33,50 | 32,84 | 33,11 | 366.300 | | 2004-02-25 | 00:00:00 | 33,35 | 33,75 | 32,83 | 33,35 | 418.600 | | 2004-02-26 | 00:00:00 | 33,60 | 34,97 | 32,80 | 34,91 | 946.800 | | 2004-02-27 | 00:00:00 | 34,97 | 36,53 | 34,82 | 36,34 | 792.200 | | 2004-03-01 | 00:00:00 | 35,95 | 38,12 | 35,95 | 37,58 | 786.300 | | 2004-03-02 | 00:00:00 | 37,92 | 38,35 | 37,12 | 37,52 | 532.200 | | 2004-03-03 | 00:00:00 | 37,66 | 38,00 | 37,01 | 37,91 | 336.200 | | 2004-03-04 | 00:00:00 | 38,10 | 38,61 | 37,42 | 38,50 | 392.700 | | 2004-03-05 | 00:00:00 | 38,25 | 39,37 | 38,12 | 39,16 | 360.700 | | 2004-03-08 | 00:00:00 | 39,27 | 40,26 | 38,60 | 38,96 | 479.300 | | 2004-03-09 | 00:00:00 | 39,19 | 39,40 | 38,50 | 39,14 | 600.600 | | 2004-03-10 | 00:00:00 | 39,01 | 40,00 | 38,56 | 39,16 | 804.300 | | 2004-03-11 | 00:00:00 | 38,94 | 39,00 | 35,80 | 35,85 | 985.600 | | 2004-03-12 | 00:00:00 | 35,64 | 36,34 | 35,28 | 36,10 | 771.800 | | 2004-03-15 | 00:00:00 | 36,10 | 36,28 | 34,69 | 34,94 | 655.900 | | 2004-03-16 | 00:00:00 | 35,15 | 36,00 | 34,99 | 35,18 | 593.700 | | 2004-03-17 | 00:00:00 | 35,25 | 36,85 | 35,13 | 36,53 | 681.000 | | 2004-03-18 | 00:00:00 | 36,13 | 36,49 | 35,52 | 36,03 | 370.000 | | 2004-03-19 | 00:00:00 | 36,01 | 36,05 | 35,05 | 35,41 | 336.400 | | 2004-03-22 | 00:00:00 | 35,25 | 35,25 | 34,04 | 34,47 | 571.300 | | 2004-03-23 | 00:00:00 | 34,65 | 34,65 | 33,66 | 33,97 | 551.100 | | 2004-03-24 | 00:00:00 | 34,00 | 36,37 | 33,88 | 36,00 | 644.900 | | 2004-03-25 | 00:00:00 | 36,00 | 36,08 | 35,44 | 35,95 | 325.100 | | 2004-03-26 | 00:00:00 | 35,95 | 36,63 | 35,71 | 35,88 | 520.100 | | 2004-03-29 | 00:00:00 | 35,95 | 36,21 | 35,19 | 35,45 | 435.400 | | 2004-03-30 | 00:00:00 | 34,48 | 35,29 | 34,25 | 34,99 | 522.000 | | 2004-03-31 | 00:00:00 | 34,75 | 35,34 | 34,44 | 35,00 | 561.900 | | 2004-04-01 | 00:00:00 | 35,18 | 35,28 | 34,60 | 34,60 | 1.717.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
