La bourse est fermée

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,62+0,53 (+0,56 %)
À la clôture : 04:00PM EDT
94,24 -0,38 (-0,40 %)
Échanges après Bourse : 06:11PM EDT
Durée:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202494,0994,8994,0794,6294,621 035 400
23 mai 202496,7696,7693,6994,0994,091 465 100
22 mai 202496,4396,4594,9395,4895,481 319 000
21 mai 202497,1097,9996,4596,5996,591 403 800
20 mai 202497,1098,1397,0097,6697,661 182 200
17 mai 202496,8497,4796,5096,7996,791 072 600
17 mai 20240.25 Dividende
16 mai 202497,3598,3097,0797,1196,861 171 200
15 mai 202498,6998,7297,2697,6297,371 131 500
14 mai 202497,8098,4297,2798,0497,79973 400
13 mai 202498,1698,6797,0097,9997,741 750 000
10 mai 202497,7098,0095,7596,3996,141 566 400
09 mai 202496,1697,8495,6797,1996,942 041 400
08 mai 202497,8597,9694,2395,7595,504 251 400
07 mai 202497,8298,3296,3097,2396,982 967 600
06 mai 202497,7398,6897,0397,8797,621 906 700
03 mai 202496,9297,1195,9196,7196,461 323 200
02 mai 202494,7395,7493,1895,2795,021 873 200
01 mai 202491,6594,5491,3592,7392,491 846 900
30 avr. 202496,0096,5291,5991,6591,412 752 900
29 avr. 202497,2198,6596,4596,9896,731 588 300
26 avr. 202496,1796,9095,2595,8895,631 420 000
25 avr. 202496,0797,0296,0096,6096,35948 900
24 avr. 202498,4898,8196,1997,0696,811 256 700
23 avr. 202497,9299,4897,4898,8298,571 231 800
22 avr. 202495,8998,0195,8097,4897,231 695 800
19 avr. 202496,0997,0994,8094,9994,751 165 300
18 avr. 202497,9997,9995,6896,1095,851 786 200
17 avr. 202499,5999,9896,9897,4897,231 904 000
16 avr. 202498,7699,6598,1099,3599,091 341 300
15 avr. 2024101,25102,5798,7899,4499,181 772 200
12 avr. 2024103,75103,75100,91101,18100,921 705 600
11 avr. 2024104,43105,52104,15104,86104,59847 500
10 avr. 2024104,71105,38103,53104,24103,971 449 800
09 avr. 2024105,98107,18105,62106,49106,22930 300
08 avr. 2024108,17108,50105,91105,99105,721 170 100
05 avr. 2024105,81108,00105,65107,46107,181 437 600
04 avr. 2024108,35110,38105,71106,12105,852 412 000
03 avr. 2024105,00106,83104,35106,42106,151 321 500
02 avr. 2024105,49105,59103,06105,26104,991 716 000
01 avr. 2024102,98107,74102,82106,56106,292 954 200
28 mars 2024102,46102,88101,54102,23101,971 018 200
27 mars 2024101,05101,86100,58101,79101,531 090 200
26 mars 2024100,00100,9999,80100,58100,32959 100
25 mars 202499,83100,9099,0999,4199,151 238 100
22 mars 2024100,62100,6299,5899,8999,63899 600
21 mars 2024100,75101,8599,9299,9699,701 157 200
20 mars 202499,68100,3498,87100,0899,821 139 000
19 mars 202499,0099,8298,2799,7599,491 444 100
18 mars 202499,17100,0298,8198,8498,591 528 700
15 mars 202499,90101,3198,6899,0998,834 404 600
14 mars 2024102,89102,89100,16101,00100,741 882 700
13 mars 2024102,39103,77102,27102,33102,071 138 400
12 mars 2024104,21104,63102,89103,04102,771 436 800
11 mars 2024100,68103,96100,68103,23102,961 943 400
08 mars 2024100,59102,05100,02100,43100,171 137 600
07 mars 202499,16101,5699,16101,11100,851 773 500
06 mars 2024100,38100,8499,0699,1498,881 125 800
05 mars 202499,24100,5998,1099,7799,511 380 000
04 mars 2024100,93101,1599,6799,7399,471 875 100
01 mars 2024103,00103,1199,20101,21100,953 760 500
29 févr. 2024103,93105,35103,06105,20104,932 241 100
28 févr. 2024101,85103,14101,62102,86102,601 327 500
27 févr. 2024104,49104,69102,01102,69102,431 536 900
26 févr. 2024104,50104,99102,94103,24102,971 176 800
23 févr. 2024102,65104,59102,43104,16103,891 515 700
22 févr. 2024102,55103,02101,92102,42102,161 020 300
21 févr. 2024103,03103,77101,38102,38102,121 217 100
20 févr. 2024104,42104,46100,35103,23102,962 487 300
16 févr. 2024105,00106,30104,50105,13104,861 255 200
16 févr. 20240.25 Dividende
15 févr. 2024105,28105,84104,73105,73105,211 377 300
14 févr. 2024105,20105,86104,19105,21104,691 535 800
13 févr. 2024103,67104,96102,68104,20103,691 724 400
12 févr. 2024105,60106,14104,51105,72105,201 866 300
09 févr. 2024106,50106,89104,26105,60105,082 492 000
08 févr. 2024104,26108,76103,92106,11105,596 472 400
07 févr. 2024100,60101,0799,1699,8399,343 627 500
06 févr. 202498,60100,3698,01100,0699,572 488 000
05 févr. 202496,6998,2095,7797,4997,011 547 900
02 févr. 202496,5997,5395,8196,9796,491 225 200
01 févr. 202496,2598,5096,0497,2996,811 942 200
31 janv. 202494,5596,1293,3694,4393,961 583 000
30 janv. 202496,0696,1794,5094,9994,521 388 400
29 janv. 202496,6697,3395,3697,0696,581 261 800
26 janv. 202496,1396,9195,2896,7396,251 465 200
25 janv. 202496,1496,9794,7796,4195,932 568 600
24 janv. 202494,5795,9894,1294,2993,822 318 700
23 janv. 202493,0194,0392,3093,1192,651 340 200
22 janv. 202494,0094,0092,0092,0791,622 248 200
19 janv. 202494,2794,2791,8694,2393,772 050 400
18 janv. 202491,7094,1391,6494,1093,642 193 200
17 janv. 202492,4592,7490,4291,1690,712 588 000
16 janv. 202493,4294,8893,1094,5694,091 452 300
12 janv. 202493,8796,3693,8794,1193,651 913 700
11 janv. 202493,6594,2291,6593,9093,441 871 000
10 janv. 202494,9295,0093,3193,6393,171 683 500
09 janv. 202495,7396,5194,8595,2694,791 803 300
08 janv. 202495,4197,6594,5497,0596,571 441 700
05 janv. 202494,0096,5393,6795,6595,182 534 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...