Yahoo

Correo

U.S. markets open in 6 hours 44 minutes

F S&P 500
5,069.00
-38.50(-0.75%)
F Dow Jones
38,583.00
-97.00(-0.25%)
F Nasdaq
17,419.25
-245.25(-1.39%)
E-mini Russell 2000 Index Futur
2,009.90
+3.10(+0.15%)
Petróleo
82.87
+0.06(+0.07%)
Oro
2,332.00
-6.40(-0.27%)

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

97.06

-1.76

(-1.78%)

Al cierre: 04:00PM EDT

96.99

-0.07

(-0.07%)

Fuera de horario:

07:58PM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	98.48	98.81	96.19	97.06	97.06	1,256,400
23 abr 2024	97.92	99.48	97.48	98.82	98.82	1,231,800
22 abr 2024	95.89	98.01	95.80	97.48	97.48	1,695,800
19 abr 2024	96.09	97.09	94.80	94.99	94.99	1,165,300
18 abr 2024	97.99	97.99	95.68	96.10	96.10	1,786,200
17 abr 2024	99.59	99.98	96.98	97.48	97.48	1,904,000
16 abr 2024	98.76	99.65	98.10	99.35	99.35	1,341,300
15 abr 2024	101.25	102.57	98.78	99.44	99.44	1,772,200
12 abr 2024	103.75	103.75	100.91	101.18	101.18	1,705,600
11 abr 2024	104.43	105.52	104.15	104.86	104.86	847,500
10 abr 2024	104.71	105.38	103.53	104.24	104.24	1,449,800
09 abr 2024	105.98	107.18	105.62	106.49	106.49	930,300
08 abr 2024	108.17	108.50	105.91	105.99	105.99	1,170,100
05 abr 2024	105.81	108.00	105.65	107.46	107.46	1,437,600
04 abr 2024	108.35	110.38	105.71	106.12	106.12	2,412,000
03 abr 2024	105.00	106.83	104.35	106.42	106.42	1,321,500
02 abr 2024	105.49	105.59	103.06	105.26	105.26	1,716,000
01 abr 2024	102.98	107.74	102.82	106.56	106.56	2,954,200
28 mar 2024	102.46	102.88	101.54	102.23	102.23	1,018,200
27 mar 2024	101.05	101.86	100.58	101.79	101.79	1,090,200
26 mar 2024	100.00	100.99	99.80	100.58	100.58	959,100
25 mar 2024	99.83	100.90	99.09	99.41	99.41	1,238,100
22 mar 2024	100.62	100.62	99.58	99.89	99.89	899,600
21 mar 2024	100.75	101.85	99.92	99.96	99.96	1,157,200
20 mar 2024	99.68	100.34	98.87	100.08	100.08	1,139,000
19 mar 2024	99.00	99.82	98.27	99.75	99.75	1,444,100
18 mar 2024	99.17	100.02	98.81	98.84	98.84	1,528,700
15 mar 2024	99.90	101.31	98.68	99.09	99.09	4,404,600
14 mar 2024	102.89	102.89	100.16	101.00	101.00	1,882,700
13 mar 2024	102.39	103.77	102.27	102.33	102.33	1,138,400
12 mar 2024	104.21	104.63	102.89	103.04	103.04	1,436,800
11 mar 2024	100.68	103.96	100.68	103.23	103.23	1,943,400
08 mar 2024	100.59	102.05	100.02	100.43	100.43	1,137,600
07 mar 2024	99.16	101.56	99.16	101.11	101.11	1,773,500
06 mar 2024	100.38	100.84	99.06	99.14	99.14	1,125,800
05 mar 2024	99.24	100.59	98.10	99.77	99.77	1,380,000
04 mar 2024	100.93	101.15	99.67	99.73	99.73	1,875,100
01 mar 2024	103.00	103.11	99.20	101.21	101.21	3,760,500
29 feb 2024	103.93	105.35	103.06	105.20	105.20	2,241,100
28 feb 2024	101.85	103.14	101.62	102.86	102.86	1,327,500
27 feb 2024	104.49	104.69	102.01	102.69	102.69	1,536,900
26 feb 2024	104.50	104.99	102.94	103.24	103.24	1,176,800
23 feb 2024	102.65	104.59	102.43	104.16	104.16	1,515,700
22 feb 2024	102.55	103.02	101.92	102.42	102.42	1,020,300
21 feb 2024	103.03	103.77	101.38	102.38	102.38	1,217,100
20 feb 2024	104.42	104.46	100.35	103.23	103.23	2,487,300
16 feb 2024	105.00	106.30	104.50	105.13	105.13	1,255,200
16 feb 2024	0.25 Dividendo
15 feb 2024	105.28	105.84	104.73	105.73	105.48	1,377,300
14 feb 2024	105.20	105.86	104.19	105.21	104.96	1,535,800
13 feb 2024	103.67	104.96	102.68	104.20	103.95	1,724,400
12 feb 2024	105.60	106.14	104.51	105.72	105.47	1,866,300
09 feb 2024	106.50	106.89	104.26	105.60	105.35	2,492,000
08 feb 2024	104.26	108.76	103.92	106.11	105.86	6,472,400
07 feb 2024	100.60	101.07	99.16	99.83	99.59	3,627,500
06 feb 2024	98.60	100.36	98.01	100.06	99.82	2,488,000
05 feb 2024	96.69	98.20	95.77	97.49	97.26	1,547,900
02 feb 2024	96.59	97.53	95.81	96.97	96.74	1,225,200
01 feb 2024	96.25	98.50	96.04	97.29	97.06	1,942,200
31 ene 2024	94.55	96.12	93.36	94.43	94.21	1,583,000
30 ene 2024	96.06	96.17	94.50	94.99	94.77	1,388,400
29 ene 2024	96.66	97.33	95.36	97.06	96.83	1,261,800
26 ene 2024	96.13	96.91	95.28	96.73	96.50	1,465,200
25 ene 2024	96.14	96.97	94.77	96.41	96.18	2,568,600
24 ene 2024	94.57	95.98	94.12	94.29	94.07	2,318,700
23 ene 2024	93.01	94.03	92.30	93.11	92.89	1,340,200
22 ene 2024	94.00	94.00	92.00	92.07	91.85	2,248,200
19 ene 2024	94.27	94.27	91.86	94.23	94.01	2,050,400
18 ene 2024	91.70	94.13	91.64	94.10	93.88	2,193,200
17 ene 2024	92.45	92.74	90.42	91.16	90.94	2,588,000
16 ene 2024	93.42	94.88	93.10	94.56	94.34	1,452,300
12 ene 2024	93.87	96.36	93.87	94.11	93.89	1,913,700
11 ene 2024	93.65	94.22	91.65	93.90	93.68	1,871,000
10 ene 2024	94.92	95.00	93.31	93.63	93.41	1,683,500
09 ene 2024	95.73	96.51	94.85	95.26	95.03	1,803,300
08 ene 2024	95.41	97.65	94.54	97.05	96.82	1,441,700
05 ene 2024	94.00	96.53	93.67	95.65	95.42	2,534,700
04 ene 2024	93.68	94.80	93.14	94.21	93.99	1,694,100
03 ene 2024	93.69	95.52	92.34	94.03	93.81	2,369,100
02 ene 2024	90.83	95.68	90.68	94.60	94.38	3,013,600
29 dic 2023	91.62	92.08	90.90	91.11	90.89	1,144,800
28 dic 2023	90.89	92.61	90.78	91.76	91.54	1,233,000
27 dic 2023	91.00	91.21	90.07	90.63	90.42	1,142,200
26 dic 2023	90.57	91.35	90.23	91.00	90.78	1,150,000
22 dic 2023	90.00	91.13	89.91	90.42	90.21	1,170,500
21 dic 2023	89.76	90.77	89.02	90.72	90.51	1,891,800
20 dic 2023	91.88	91.88	88.50	88.55	88.34	2,039,600
19 dic 2023	89.58	91.78	89.46	91.72	91.50	2,264,100
18 dic 2023	89.17	89.62	88.20	89.28	89.07	1,487,600
15 dic 2023	90.39	90.79	87.45	88.76	88.55	3,478,100
14 dic 2023	89.00	90.83	88.80	89.80	89.59	2,970,100
13 dic 2023	86.00	88.10	85.06	88.02	87.81	1,935,800
12 dic 2023	86.21	86.50	85.53	86.23	86.03	1,313,700
11 dic 2023	84.33	86.26	84.33	86.00	85.80	1,973,900
08 dic 2023	82.35	84.22	82.32	84.19	83.99	2,344,800
07 dic 2023	82.40	83.48	82.34	82.53	82.33	1,804,800
06 dic 2023	82.87	83.96	82.03	82.40	82.21	2,340,000
05 dic 2023	83.37	83.87	81.96	82.21	82.02	2,366,600
04 dic 2023	84.31	85.39	83.61	83.89	83.69	1,997,800
01 dic 2023	84.15	85.35	84.15	85.15	84.95	2,046,100
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...

F S&P 5005,069.00-38.50(-0.75%)

F Dow Jones38,583.00-97.00(-0.25%)

F Nasdaq17,419.25-245.25(-1.39%)

E-mini Russell 2000 Index Futur2,009.90+3.10(+0.15%)

Petróleo82.87+0.06(+0.07%)

Oro2,332.00-6.40(-0.27%)

Wynn Resorts, Limited (WYNN)

F S&P 500
5,069.00
-38.50(-0.75%)

F Dow Jones
38,583.00
-97.00(-0.25%)

F Nasdaq
17,419.25
-245.25(-1.39%)

E-mini Russell 2000 Index Futur
2,009.90
+3.10(+0.15%)

Petróleo
82.87
+0.06(+0.07%)

Oro
2,332.00
-6.40(-0.27%)