Italia markets close in 8 hours 20 minutes

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,66+0,87 (+0,90%)
Alla chiusura: 04:00PM EDT
97,31 -0,35 (-0,36%)
Dopo ore: 07:22PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202497,1098,1397,0097,6697,661.182.200
17 mag 202496,8497,4796,5096,7996,791.072.600
17 mag 20240.25 Dividendo
16 mag 202497,3598,3097,0797,1196,861.171.200
15 mag 202498,6998,7297,2697,6297,371.131.500
14 mag 202497,8098,4297,2798,0497,79973.400
13 mag 202498,1698,6797,0097,9997,741.750.000
10 mag 202497,7098,0095,7596,3996,141.566.400
09 mag 202496,1697,8495,6797,1996,942.041.400
08 mag 202497,8597,9694,2395,7595,504.251.400
07 mag 202497,8298,3296,3097,2396,982.967.600
06 mag 202497,7398,6897,0397,8797,621.906.700
03 mag 202496,9297,1195,9196,7196,461.323.200
02 mag 202494,7395,7493,1895,2795,021.873.200
01 mag 202491,6594,5491,3592,7392,491.846.900
30 apr 202496,0096,5291,5991,6591,412.752.900
29 apr 202497,2198,6596,4596,9896,731.588.300
26 apr 202496,1796,9095,2595,8895,631.420.000
25 apr 202496,0797,0296,0096,6096,35948.900
24 apr 202498,4898,8196,1997,0696,811.256.700
23 apr 202497,9299,4897,4898,8298,571.231.800
22 apr 202495,8998,0195,8097,4897,231.695.800
19 apr 202496,0997,0994,8094,9994,751.165.300
18 apr 202497,9997,9995,6896,1095,851.786.200
17 apr 202499,5999,9896,9897,4897,231.904.000
16 apr 202498,7699,6598,1099,3599,091.341.300
15 apr 2024101,25102,5798,7899,4499,181.772.200
12 apr 2024103,75103,75100,91101,18100,921.705.600
11 apr 2024104,43105,52104,15104,86104,59847.500
10 apr 2024104,71105,38103,53104,24103,971.449.800
09 apr 2024105,98107,18105,62106,49106,22930.300
08 apr 2024108,17108,50105,91105,99105,721.170.100
05 apr 2024105,81108,00105,65107,46107,181.437.600
04 apr 2024108,35110,38105,71106,12105,852.412.000
03 apr 2024105,00106,83104,35106,42106,151.321.500
02 apr 2024105,49105,59103,06105,26104,991.716.000
01 apr 2024102,98107,74102,82106,56106,292.954.200
28 mar 2024102,46102,88101,54102,23101,971.018.200
27 mar 2024101,05101,86100,58101,79101,531.090.200
26 mar 2024100,00100,9999,80100,58100,32959.100
25 mar 202499,83100,9099,0999,4199,151.238.100
22 mar 2024100,62100,6299,5899,8999,63899.600
21 mar 2024100,75101,8599,9299,9699,701.157.200
20 mar 202499,68100,3498,87100,0899,821.139.000
19 mar 202499,0099,8298,2799,7599,491.444.100
18 mar 202499,17100,0298,8198,8498,591.528.700
15 mar 202499,90101,3198,6899,0998,834.404.600
14 mar 2024102,89102,89100,16101,00100,741.882.700
13 mar 2024102,39103,77102,27102,33102,071.138.400
12 mar 2024104,21104,63102,89103,04102,771.436.800
11 mar 2024100,68103,96100,68103,23102,961.943.400
08 mar 2024100,59102,05100,02100,43100,171.137.600
07 mar 202499,16101,5699,16101,11100,851.773.500
06 mar 2024100,38100,8499,0699,1498,881.125.800
05 mar 202499,24100,5998,1099,7799,511.380.000
04 mar 2024100,93101,1599,6799,7399,471.875.100
01 mar 2024103,00103,1199,20101,21100,953.760.500
29 feb 2024103,93105,35103,06105,20104,932.241.100
28 feb 2024101,85103,14101,62102,86102,601.327.500
27 feb 2024104,49104,69102,01102,69102,431.536.900
26 feb 2024104,50104,99102,94103,24102,971.176.800
23 feb 2024102,65104,59102,43104,16103,891.515.700
22 feb 2024102,55103,02101,92102,42102,161.020.300
21 feb 2024103,03103,77101,38102,38102,121.217.100
20 feb 2024104,42104,46100,35103,23102,962.487.300
16 feb 2024105,00106,30104,50105,13104,861.255.200
16 feb 20240.25 Dividendo
15 feb 2024105,28105,84104,73105,73105,211.377.300
14 feb 2024105,20105,86104,19105,21104,691.535.800
13 feb 2024103,67104,96102,68104,20103,691.724.400
12 feb 2024105,60106,14104,51105,72105,201.866.300
09 feb 2024106,50106,89104,26105,60105,082.492.000
08 feb 2024104,26108,76103,92106,11105,596.472.400
07 feb 2024100,60101,0799,1699,8399,343.627.500
06 feb 202498,60100,3698,01100,0699,572.488.000
05 feb 202496,6998,2095,7797,4997,011.547.900
02 feb 202496,5997,5395,8196,9796,491.225.200
01 feb 202496,2598,5096,0497,2996,811.942.200
31 gen 202494,5596,1293,3694,4393,961.583.000
30 gen 202496,0696,1794,5094,9994,521.388.400
29 gen 202496,6697,3395,3697,0696,581.261.800
26 gen 202496,1396,9195,2896,7396,251.465.200
25 gen 202496,1496,9794,7796,4195,932.568.600
24 gen 202494,5795,9894,1294,2993,822.318.700
23 gen 202493,0194,0392,3093,1192,651.340.200
22 gen 202494,0094,0092,0092,0791,622.248.200
19 gen 202494,2794,2791,8694,2393,772.050.400
18 gen 202491,7094,1391,6494,1093,642.193.200
17 gen 202492,4592,7490,4291,1690,712.588.000
16 gen 202493,4294,8893,1094,5694,091.452.300
12 gen 202493,8796,3693,8794,1193,651.913.700
11 gen 202493,6594,2291,6593,9093,441.871.000
10 gen 202494,9295,0093,3193,6393,171.683.500
09 gen 202495,7396,5194,8595,2694,791.803.300
08 gen 202495,4197,6594,5497,0596,571.441.700
05 gen 202494,0096,5393,6795,6595,182.534.700
04 gen 202493,6894,8093,1494,2193,751.694.100
03 gen 202493,6995,5292,3494,0393,572.369.100
02 gen 202490,8395,6890,6894,6094,133.013.600
29 dic 202391,6292,0890,9091,1190,661.144.800
*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...