Wynn Macau, Limited (WYNMY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:37AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3,436 |
| 29 abr 2024 | 9.62 | 9.62 | 9.60 | 9.61 | 9.61 | 800 |
| 26 abr 2024 | 9.58 | 9.59 | 9.57 | 9.59 | 9.59 | 2,500 |
| 25 abr 2024 | 9.41 | 9.46 | 9.40 | 9.45 | 9.45 | 7,000 |
| 24 abr 2024 | 9.44 | 9.48 | 9.44 | 9.48 | 9.48 | 4,100 |
| 23 abr 2024 | 9.41 | 9.51 | 9.41 | 9.45 | 9.45 | 15,000 |
| 22 abr 2024 | 9.30 | 9.37 | 9.30 | 9.37 | 9.37 | 12,400 |
| 19 abr 2024 | 9.17 | 9.17 | 9.12 | 9.12 | 9.12 | 6,700 |
| 18 abr 2024 | 9.32 | 9.34 | 9.32 | 9.33 | 9.33 | 1,800 |
| 17 abr 2024 | 9.26 | 9.29 | 9.24 | 9.26 | 9.26 | 15,300 |
| 16 abr 2024 | 9.40 | 9.45 | 9.39 | 9.45 | 9.45 | 13,900 |
| 15 abr 2024 | 9.76 | 9.76 | 9.65 | 9.65 | 9.65 | 5,300 |
| 12 abr 2024 | 10.02 | 10.02 | 9.81 | 9.96 | 9.96 | 6,500 |
| 11 abr 2024 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 2,000 |
| 10 abr 2024 | 9.89 | 9.90 | 9.84 | 9.87 | 9.87 | 10,500 |
| 09 abr 2024 | 9.91 | 9.95 | 9.87 | 9.87 | 9.87 | 5,800 |
| 08 abr 2024 | 10.18 | 10.18 | 9.97 | 10.02 | 10.02 | 17,100 |
| 05 abr 2024 | 9.53 | 9.56 | 9.49 | 9.52 | 9.52 | 10,200 |
| 04 abr 2024 | 9.40 | 9.47 | 9.33 | 9.34 | 9.34 | 20,300 |
| 03 abr 2024 | 9.41 | 9.49 | 9.41 | 9.43 | 9.43 | 2,200 |
| 02 abr 2024 | 9.33 | 9.44 | 9.32 | 9.38 | 9.38 | 36,800 |
| 01 abr 2024 | 9.02 | 9.10 | 8.95 | 9.07 | 9.07 | 160,900 |
| 28 mar 2024 | 8.90 | 8.94 | 8.86 | 8.89 | 8.89 | 4,900 |
| 27 mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 700 |
| 26 mar 2024 | 8.98 | 8.98 | 8.94 | 8.96 | 8.96 | 13,600 |
| 25 mar 2024 | 8.98 | 8.98 | 8.94 | 8.95 | 8.95 | 5,300 |
| 22 mar 2024 | 8.92 | 8.95 | 8.89 | 8.95 | 8.95 | 4,600 |
| 21 mar 2024 | 8.80 | 8.94 | 8.80 | 8.85 | 8.85 | 4,400 |
| 20 mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 200 |
| 19 mar 2024 | 8.51 | 8.53 | 8.51 | 8.53 | 8.53 | 700 |
| 18 mar 2024 | 8.58 | 8.61 | 8.58 | 8.58 | 8.58 | 6,900 |
| 15 mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 500 |
| 14 mar 2024 | 8.81 | 8.82 | 8.77 | 8.77 | 8.77 | 6,700 |
| 13 mar 2024 | 8.68 | 8.72 | 8.68 | 8.72 | 8.72 | 1,500 |
| 12 mar 2024 | 8.63 | 8.67 | 8.63 | 8.64 | 8.64 | 15,300 |
| 11 mar 2024 | 8.00 | 8.37 | 8.00 | 8.37 | 8.37 | 19,300 |
| 08 mar 2024 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 7,100 |
| 07 mar 2024 | 8.13 | 8.15 | 8.10 | 8.15 | 8.15 | 9,300 |
| 06 mar 2024 | 7.96 | 8.14 | 7.96 | 8.12 | 8.12 | 3,700 |
| 05 mar 2024 | 7.92 | 7.96 | 7.87 | 7.96 | 7.96 | 16,000 |
| 04 mar 2024 | 8.05 | 8.13 | 7.99 | 8.01 | 8.01 | 22,500 |
| 01 mar 2024 | 8.27 | 8.33 | 8.22 | 8.26 | 8.26 | 54,000 |
| 29 feb 2024 | 8.47 | 8.54 | 8.36 | 8.44 | 8.44 | 2,500 |
| 28 feb 2024 | 8.38 | 8.38 | 8.25 | 8.25 | 8.25 | 6,700 |
| 27 feb 2024 | 8.55 | 8.70 | 8.55 | 8.69 | 8.69 | 14,200 |
| 26 feb 2024 | 8.85 | 8.85 | 8.73 | 8.73 | 8.73 | 600 |
| 23 feb 2024 | 8.99 | 8.99 | 8.82 | 8.88 | 8.88 | 9,900 |
| 22 feb 2024 | 8.82 | 8.95 | 8.81 | 8.85 | 8.85 | 34,700 |
| 21 feb 2024 | 8.84 | 8.84 | 8.78 | 8.81 | 8.81 | 6,300 |
| 20 feb 2024 | 8.90 | 8.95 | 8.82 | 8.87 | 8.87 | 25,700 |
| 16 feb 2024 | 9.50 | 9.50 | 9.14 | 9.14 | 9.14 | 18,900 |
| 15 feb 2024 | 9.07 | 9.07 | 9.05 | 9.06 | 9.06 | 9,300 |
| 14 feb 2024 | 9.39 | 9.39 | 9.00 | 9.04 | 9.04 | 9,100 |
| 13 feb 2024 | 8.81 | 8.81 | 8.74 | 8.76 | 8.76 | 1,400 |
| 12 feb 2024 | 8.85 | 8.96 | 8.85 | 8.95 | 8.95 | 2,000 |
| 09 feb 2024 | 8.78 | 8.78 | 8.70 | 8.72 | 8.72 | 36,700 |
| 08 feb 2024 | 8.49 | 8.74 | 8.49 | 8.70 | 8.70 | 48,200 |
| 07 feb 2024 | 8.33 | 8.40 | 8.33 | 8.35 | 8.35 | 29,300 |
| 06 feb 2024 | 8.32 | 8.45 | 8.28 | 8.43 | 8.43 | 2,500 |
| 05 feb 2024 | 8.07 | 8.13 | 8.01 | 8.10 | 8.10 | 61,700 |
| 02 feb 2024 | 7.89 | 7.94 | 7.85 | 7.94 | 7.94 | 33,300 |
| 01 feb 2024 | 7.86 | 7.88 | 7.81 | 7.88 | 7.88 | 33,600 |
| 31 ene 2024 | 7.24 | 7.55 | 7.24 | 7.51 | 7.51 | 61,400 |
| 30 ene 2024 | 7.60 | 7.73 | 7.60 | 7.73 | 7.73 | 40,200 |
| 29 ene 2024 | 8.01 | 8.02 | 7.93 | 8.01 | 8.01 | 81,200 |
| 26 ene 2024 | 8.08 | 8.11 | 8.08 | 8.10 | 8.10 | 26,300 |
| 25 ene 2024 | 8.23 | 8.23 | 8.03 | 8.05 | 8.05 | 13,400 |
| 24 ene 2024 | 7.96 | 7.98 | 7.91 | 7.95 | 7.95 | 36,900 |
| 23 ene 2024 | 7.72 | 7.76 | 7.64 | 7.73 | 7.73 | 162,700 |
| 22 ene 2024 | 7.38 | 7.42 | 7.38 | 7.39 | 7.39 | 92,900 |
| 19 ene 2024 | 7.33 | 7.69 | 7.33 | 7.69 | 7.69 | 25,700 |
| 18 ene 2024 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | 32,000 |
| 17 ene 2024 | 7.36 | 7.45 | 7.35 | 7.42 | 7.42 | 105,200 |
| 16 ene 2024 | 7.97 | 7.97 | 7.89 | 7.89 | 7.89 | 11,400 |
| 12 ene 2024 | 8.02 | 8.02 | 7.96 | 7.96 | 7.96 | 5,300 |
| 11 ene 2024 | 7.89 | 7.90 | 7.86 | 7.89 | 7.89 | 12,800 |
| 10 ene 2024 | 8.06 | 8.13 | 7.99 | 8.13 | 8.13 | 28,700 |
| 09 ene 2024 | 8.21 | 8.22 | 8.20 | 8.20 | 8.20 | 18,400 |
| 08 ene 2024 | 8.15 | 8.32 | 8.15 | 8.32 | 8.32 | 19,400 |
| 05 ene 2024 | 8.29 | 8.29 | 8.24 | 8.24 | 8.24 | 18,300 |
| 04 ene 2024 | 8.17 | 8.17 | 8.08 | 8.08 | 8.08 | 26,000 |
| 03 ene 2024 | 8.22 | 8.29 | 8.18 | 8.26 | 8.26 | 27,500 |
| 02 ene 2024 | 8.34 | 8.37 | 8.34 | 8.37 | 8.37 | 8,700 |
| 29 dic 2023 | 8.16 | 8.21 | 8.15 | 8.21 | 8.21 | 28,000 |
| 28 dic 2023 | 7.84 | 8.17 | 7.84 | 8.15 | 8.15 | 15,300 |
| 27 dic 2023 | 7.79 | 7.88 | 7.79 | 7.85 | 7.85 | 23,100 |
| 26 dic 2023 | 8.01 | 8.07 | 7.99 | 7.99 | 7.99 | 1,900 |
| 22 dic 2023 | 7.93 | 8.00 | 7.92 | 7.92 | 7.92 | 7,100 |
| 21 dic 2023 | 8.18 | 8.20 | 8.16 | 8.16 | 8.16 | 4,500 |
| 20 dic 2023 | 7.94 | 7.94 | 7.78 | 7.78 | 7.78 | 16,200 |
| 19 dic 2023 | 7.47 | 7.62 | 7.47 | 7.62 | 7.62 | 27,200 |
| 18 dic 2023 | 7.61 | 7.61 | 7.48 | 7.48 | 7.48 | 10,400 |
| 15 dic 2023 | 7.70 | 7.70 | 7.67 | 7.68 | 7.68 | 8,300 |
| 14 dic 2023 | 7.50 | 7.87 | 7.50 | 7.85 | 7.85 | 48,800 |
| 13 dic 2023 | 7.50 | 7.66 | 7.48 | 7.66 | 7.66 | 13,000 |
| 12 dic 2023 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 12,400 |
| 11 dic 2023 | 7.74 | 7.75 | 7.63 | 7.71 | 7.71 | 25,200 |
| 08 dic 2023 | 7.71 | 7.71 | 7.61 | 7.65 | 7.65 | 76,500 |
| 07 dic 2023 | 7.55 | 7.57 | 7.52 | 7.53 | 7.53 | 20,300 |
| 06 dic 2023 | 7.60 | 7.62 | 7.53 | 7.57 | 7.57 | 11,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.