Italia markets close in 1 hour 49 minutes

Wynn Resorts Ltd (WYR.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
87,13-2,91 (-3,23%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202487,1387,1387,1387,1387,13700
30 apr 202490,0490,0490,0490,0490,04-
29 apr 202489,2289,2289,2289,2289,22-
26 apr 202489,7289,7289,7289,7289,72-
25 apr 202489,9189,9189,9189,9189,91-
24 apr 202491,9691,9691,9691,9691,96-
23 apr 202491,0091,0091,0091,0091,00-
22 apr 202489,1089,1089,1089,1089,10-
19 apr 202489,2789,2789,2789,2789,27-
18 apr 202490,6290,6290,6290,6290,62-
17 apr 202493,1593,1593,1593,1593,15-
16 apr 202493,0793,0793,0793,0793,07-
15 apr 202494,8194,8194,8194,8194,81-
12 apr 202497,0397,0397,0397,0397,03-
11 apr 202496,5196,5196,5196,5196,51-
10 apr 202497,5897,5897,5897,5897,58-
09 apr 202497,1297,1297,1297,1297,12-
08 apr 202498,6098,6098,6098,6098,60-
05 apr 202497,8197,8197,8197,8197,81-
04 apr 202497,7797,7797,7797,7797,77-
03 apr 202496,9896,9896,9896,9896,98-
02 apr 202498,7698,7698,7698,7698,76-
28 mar 202493,5693,5693,5693,5693,56-
27 mar 202492,7392,7392,5692,5692,56-
26 mar 202491,1791,1791,1791,1791,17-
25 mar 202491,7391,7391,7391,7391,73-
22 mar 202491,7091,7091,7091,7091,70-
21 mar 202491,3991,3991,3991,3991,39-
20 mar 202491,4391,4391,4391,4391,43-
19 mar 202490,6190,6190,6190,6190,61-
18 mar 202489,2289,2289,2289,2289,22-
15 mar 202492,2492,2492,2492,2492,24-
14 mar 202493,2493,2493,2493,2493,24-
13 mar 202493,9193,9193,9193,9193,91-
12 mar 202494,1094,1094,1094,1094,10-
11 mar 202491,2491,2491,2491,2491,24-
08 mar 202491,9091,9091,9091,9091,90-
07 mar 202490,3690,3690,3690,3690,36-
06 mar 202491,4391,4391,4391,4391,43-
05 mar 202491,2391,2391,2391,2391,23-
04 mar 202492,5692,5692,5692,5692,56-
01 mar 202496,9796,9796,9796,9796,97-
29 feb 202494,3994,3994,3994,3994,39-
28 feb 202494,2294,2294,2294,2294,22-
27 feb 202494,5394,5394,5394,5394,53-
26 feb 202495,5895,5895,5895,5895,58-
23 feb 202494,2294,2294,2294,2294,22-
22 feb 202494,6194,6194,6194,6194,61-
21 feb 202494,7594,7594,7594,7594,75-
20 feb 202496,9196,9196,9196,9196,91-
19 feb 202497,1197,1197,1197,1197,11-
16 feb 202497,3897,3897,3897,3897,38-
16 feb 20240.25 Dividendo
15 feb 202497,6897,6897,6897,6897,43-
14 feb 202496,7596,7596,7596,7596,50-
13 feb 202497,5697,5697,5697,5697,31-
12 feb 202497,6997,6997,6997,6997,44-
09 feb 202498,1198,1198,1198,1197,86-
08 feb 202494,4694,4694,4694,4694,22-
07 feb 202492,5592,5592,5592,5592,31-
06 feb 202490,0890,0890,0890,0889,85-
05 feb 202489,2989,2989,2989,2989,06-
02 feb 202489,2389,2389,2389,2389,00-
01 feb 202485,7785,7785,7785,7785,55-
31 gen 202486,9986,9986,9986,9986,77-
30 gen 202489,1489,1489,1489,1488,91-
29 gen 202488,6588,6588,6588,6588,42-
26 gen 202488,2688,2688,2688,2688,03-
25 gen 202487,5587,5587,5587,5587,33-
24 gen 202485,2585,2585,2585,2585,03-
23 gen 202483,9483,9483,9483,9483,73-
22 gen 202486,5186,5186,5186,5186,29-
19 gen 202485,9586,1785,9586,1785,95700
18 gen 202483,1583,1583,1583,1582,94-
17 gen 202486,1786,1786,1786,1785,95-
16 gen 202485,4385,4385,4385,4385,21-
15 gen 202485,0785,0785,0785,0784,85-
12 gen 202485,0785,0785,0785,0784,85-
11 gen 202484,9884,9884,9884,9884,76-
10 gen 202486,6486,6486,6486,6486,42-
09 gen 202487,9987,9987,9987,9987,76-
08 gen 202486,6286,6286,6286,6286,40-
05 gen 202485,6685,6685,6685,6685,44-
04 gen 202485,7185,7185,7185,7185,49-
03 gen 202485,8485,8485,8485,8485,62-
02 gen 202482,2182,2182,2182,2182,00-
29 dic 202382,5382,6082,5382,6082,39-
28 dic 202381,9481,9481,9481,9481,73-
27 dic 202381,9381,9381,9381,9381,72-
22 dic 202381,7581,7581,7581,7581,54-
21 dic 202380,8180,8180,8180,8180,60-
20 dic 202383,2683,2683,2683,2683,05-
19 dic 202381,4881,4881,4881,4881,27-
18 dic 202381,1281,1281,1281,1280,91-
15 dic 202381,3981,3981,3981,3981,18-
14 dic 202380,5680,5680,5680,5680,35-
13 dic 202379,6179,6179,6179,6179,41-
12 dic 202379,2779,2779,2779,2779,07-
11 dic 202377,7977,7977,7977,7977,59-
08 dic 202376,1076,1076,1076,1075,91-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...