Mercados españoles cerrados

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,88-0,72 (-0,75%)
Al cierre: 04:00PM EDT
95,97 +0,09 (+0,09%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202496,1796,9095,2595,8895,881.379.700
25 abr 202496,0797,0296,0096,6096,60948.900
24 abr 202498,4898,8196,1997,0697,061.256.700
23 abr 202497,9299,4897,4898,8298,821.231.800
22 abr 202495,8998,0195,8097,4897,481.695.800
19 abr 202496,0997,0994,8094,9994,991.165.300
18 abr 202497,9997,9995,6896,1096,101.786.200
17 abr 202499,5999,9896,9897,4897,481.904.000
16 abr 202498,7699,6598,1099,3599,351.341.300
15 abr 2024101,25102,5798,7899,4499,441.772.200
12 abr 2024103,75103,75100,91101,18101,181.705.600
11 abr 2024104,43105,52104,15104,86104,86847.500
10 abr 2024104,71105,38103,53104,24104,241.449.800
09 abr 2024105,98107,18105,62106,49106,49930.300
08 abr 2024108,17108,50105,91105,99105,991.170.100
05 abr 2024105,81108,00105,65107,46107,461.437.600
04 abr 2024108,35110,38105,71106,12106,122.412.000
03 abr 2024105,00106,83104,35106,42106,421.321.500
02 abr 2024105,49105,59103,06105,26105,261.716.000
01 abr 2024102,98107,74102,82106,56106,562.954.200
28 mar 2024102,46102,88101,54102,23102,231.018.200
27 mar 2024101,05101,86100,58101,79101,791.090.200
26 mar 2024100,00100,9999,80100,58100,58959.100
25 mar 202499,83100,9099,0999,4199,411.238.100
22 mar 2024100,62100,6299,5899,8999,89899.600
21 mar 2024100,75101,8599,9299,9699,961.157.200
20 mar 202499,68100,3498,87100,08100,081.139.000
19 mar 202499,0099,8298,2799,7599,751.444.100
18 mar 202499,17100,0298,8198,8498,841.528.700
15 mar 202499,90101,3198,6899,0999,094.404.600
14 mar 2024102,89102,89100,16101,00101,001.882.700
13 mar 2024102,39103,77102,27102,33102,331.138.400
12 mar 2024104,21104,63102,89103,04103,041.436.800
11 mar 2024100,68103,96100,68103,23103,231.943.400
08 mar 2024100,59102,05100,02100,43100,431.137.600
07 mar 202499,16101,5699,16101,11101,111.773.500
06 mar 2024100,38100,8499,0699,1499,141.125.800
05 mar 202499,24100,5998,1099,7799,771.380.000
04 mar 2024100,93101,1599,6799,7399,731.875.100
01 mar 2024103,00103,1199,20101,21101,213.760.500
29 feb 2024103,93105,35103,06105,20105,202.241.100
28 feb 2024101,85103,14101,62102,86102,861.327.500
27 feb 2024104,49104,69102,01102,69102,691.536.900
26 feb 2024104,50104,99102,94103,24103,241.176.800
23 feb 2024102,65104,59102,43104,16104,161.515.700
22 feb 2024102,55103,02101,92102,42102,421.020.300
21 feb 2024103,03103,77101,38102,38102,381.217.100
20 feb 2024104,42104,46100,35103,23103,232.487.300
16 feb 2024105,00106,30104,50105,13105,131.255.200
16 feb 20240.25 Dividendo
15 feb 2024105,28105,84104,73105,73105,481.377.300
14 feb 2024105,20105,86104,19105,21104,961.535.800
13 feb 2024103,67104,96102,68104,20103,951.724.400
12 feb 2024105,60106,14104,51105,72105,471.866.300
09 feb 2024106,50106,89104,26105,60105,352.492.000
08 feb 2024104,26108,76103,92106,11105,866.472.400
07 feb 2024100,60101,0799,1699,8399,593.627.500
06 feb 202498,60100,3698,01100,0699,822.488.000
05 feb 202496,6998,2095,7797,4997,261.547.900
02 feb 202496,5997,5395,8196,9796,741.225.200
01 feb 202496,2598,5096,0497,2997,061.942.200
31 ene 202494,5596,1293,3694,4394,211.583.000
30 ene 202496,0696,1794,5094,9994,771.388.400
29 ene 202496,6697,3395,3697,0696,831.261.800
26 ene 202496,1396,9195,2896,7396,501.465.200
25 ene 202496,1496,9794,7796,4196,182.568.600
24 ene 202494,5795,9894,1294,2994,072.318.700
23 ene 202493,0194,0392,3093,1192,891.340.200
22 ene 202494,0094,0092,0092,0791,852.248.200
19 ene 202494,2794,2791,8694,2394,012.050.400
18 ene 202491,7094,1391,6494,1093,882.193.200
17 ene 202492,4592,7490,4291,1690,942.588.000
16 ene 202493,4294,8893,1094,5694,341.452.300
12 ene 202493,8796,3693,8794,1193,891.913.700
11 ene 202493,6594,2291,6593,9093,681.871.000
10 ene 202494,9295,0093,3193,6393,411.683.500
09 ene 202495,7396,5194,8595,2695,031.803.300
08 ene 202495,4197,6594,5497,0596,821.441.700
05 ene 202494,0096,5393,6795,6595,422.534.700
04 ene 202493,6894,8093,1494,2193,991.694.100
03 ene 202493,6995,5292,3494,0393,812.369.100
02 ene 202490,8395,6890,6894,6094,383.013.600
29 dic 202391,6292,0890,9091,1190,891.144.800
28 dic 202390,8992,6190,7891,7691,541.233.000
27 dic 202391,0091,2190,0790,6390,421.142.200
26 dic 202390,5791,3590,2391,0090,781.150.000
22 dic 202390,0091,1389,9190,4290,211.170.500
21 dic 202389,7690,7789,0290,7290,511.891.800
20 dic 202391,8891,8888,5088,5588,342.039.600
19 dic 202389,5891,7889,4691,7291,502.264.100
18 dic 202389,1789,6288,2089,2889,071.487.600
15 dic 202390,3990,7987,4588,7688,553.478.100
14 dic 202389,0090,8388,8089,8089,592.970.100
13 dic 202386,0088,1085,0688,0287,811.935.800
12 dic 202386,2186,5085,5386,2386,031.313.700
11 dic 202384,3386,2684,3386,0085,801.973.900
08 dic 202382,3584,2282,3284,1983,992.344.800
07 dic 202382,4083,4882,3482,5382,331.804.800
06 dic 202382,8783,9682,0382,4082,212.340.000
05 dic 202383,3783,8781,9682,2182,022.366.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...