Italia markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,23+0,44 (+0,43%)
Alla chiusura: 04:00PM EDT
102,09 -0,14 (-0,14%)
Dopo ore: 07:36PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 gen 202494,5596,1293,3694,4394,211.583.000
30 gen 202496,0696,1794,5094,9994,771.388.400
29 gen 202496,6697,3395,3697,0696,831.261.800
26 gen 202496,1396,9195,2896,7396,501.465.200
25 gen 202496,1496,9794,7796,4196,182.568.600
24 gen 202494,5795,9894,1294,2994,072.318.700
23 gen 202493,0194,0392,3093,1192,891.340.200
22 gen 202494,0094,0092,0092,0791,852.248.200
19 gen 202494,2794,2791,8694,2394,012.050.400
18 gen 202491,7094,1391,6494,1093,882.193.200
17 gen 202492,4592,7490,4291,1690,942.588.000
16 gen 202493,4294,8893,1094,5694,341.452.300
12 gen 202493,8796,3693,8794,1193,891.913.700
11 gen 202493,6594,2291,6593,9093,681.871.000
10 gen 202494,9295,0093,3193,6393,411.683.500
09 gen 202495,7396,5194,8595,2695,031.803.300
08 gen 202495,4197,6594,5497,0596,821.441.700
05 gen 202494,0096,5393,6795,6595,422.534.700
04 gen 202493,6894,8093,1494,2193,991.694.100
03 gen 202493,6995,5292,3494,0393,812.369.100
02 gen 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
04 dic 202384,3185,3983,6183,8983,691.997.800
01 dic 202384,1585,3584,1585,1584,952.046.100
30 nov 202384,2184,5983,5084,4284,222.327.700
29 nov 202385,0586,3883,4883,6783,473.810.200
28 nov 202386,9887,3984,6684,9484,743.616.000
27 nov 202387,7287,8586,6287,0686,851.889.400
24 nov 202387,2888,3386,8988,3188,101.008.100
22 nov 202387,0688,2486,3587,5387,321.400.000
21 nov 202386,6487,1486,0386,8686,651.554.700
20 nov 202386,8987,6486,0187,1786,962.117.800
17 nov 202386,6587,4285,7686,8786,661.678.400
17 nov 20230.25 Dividendo
16 nov 202386,8187,1485,1286,0685,613.022.800
15 nov 202388,3089,5287,2387,4687,002.544.600
14 nov 202385,8088,3985,8087,1286,664.061.300
13 nov 202385,2486,3783,9684,5484,103.779.800
10 nov 202385,0086,3181,6585,4985,0415.054.500
09 nov 202393,6894,0190,6490,6590,175.825.500
08 nov 202393,1094,0292,2992,9092,412.621.400
07 nov 202394,4794,4792,6493,1892,691.994.000
*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...