La bourse est fermée

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
106,58+0,38 (+0,36 %)
À la clôture : 04:00PM EDT
106,59 +0,01 (+0,01 %)
Échanges après Bourse : 07:58PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 2023104,85106,70103,02106,58106,582 296 400
23 mars 2023106,71108,93104,88106,20106,202 186 100
22 mars 2023108,90108,90105,73105,75105,752 148 200
21 mars 2023109,47110,73108,05108,19108,191 640 900
20 mars 2023106,96109,34106,50107,64107,641 464 400
17 mars 2023107,19107,63104,69107,04107,042 175 000
16 mars 2023103,26108,43103,08107,44107,442 614 700
15 mars 2023105,75106,42101,35104,86104,863 135 800
14 mars 2023107,77109,20107,34108,33108,332 212 800
13 mars 2023106,99107,51105,64106,25106,252 653 900
10 mars 2023108,50111,45106,14108,34108,343 425 100
09 mars 2023112,81113,48109,53109,63109,632 851 500
08 mars 2023113,46113,66112,04113,54113,54986 000
07 mars 2023115,20115,23112,56113,16113,162 104 700
06 mars 2023116,36116,36114,33115,40115,402 342 000
03 mars 2023114,00116,51113,45115,83115,832 577 300
02 mars 2023111,76114,34111,16113,41113,413 973 800
01 mars 2023109,97112,74109,75112,22112,223 367 800
28 févr. 2023105,12108,99104,94108,37108,373 241 500
27 févr. 2023106,43106,50104,17105,14105,142 259 000
24 févr. 2023104,31106,24103,76105,53105,531 944 200
23 févr. 2023108,63109,88105,37105,84105,841 820 700
22 févr. 2023107,00108,88106,19107,67107,673 375 500
21 févr. 2023107,23108,97106,32107,15107,151 894 500
17 févr. 2023107,65109,14106,51109,01109,012 709 000
16 févr. 2023107,55109,19107,02108,47108,472 026 300
15 févr. 2023108,03109,08107,44108,46108,461 764 900
14 févr. 2023108,73110,20108,13109,08109,081 991 300
13 févr. 2023108,35110,34108,32109,28109,282 468 300
10 févr. 2023107,82110,56107,50108,64108,642 778 200
09 févr. 2023109,21111,77107,74108,59108,597 123 200
08 févr. 2023103,43104,38102,72103,62103,622 743 600
07 févr. 2023103,00104,04101,01103,54103,542 025 900
06 févr. 2023101,62104,12101,02102,94102,942 181 400
03 févr. 2023101,71104,62101,61102,96102,962 166 100
02 févr. 2023104,17105,47101,17102,96102,962 803 700
01 févr. 2023104,56105,30101,80104,32104,322 427 800
31 janv. 202399,36104,4899,10103,64103,643 132 800
30 janv. 2023101,19101,8499,3099,3699,362 197 200
27 janv. 2023102,22104,34102,06102,99102,991 899 900
26 janv. 2023102,35103,2999,42102,85102,855 051 900
25 janv. 202398,0099,4397,1798,5998,592 466 000
24 janv. 202399,5199,9098,5199,1399,131 527 300
23 janv. 202399,27100,9399,01100,29100,291 683 500
20 janv. 202399,13100,2698,7999,2799,271 967 300
19 janv. 202398,1699,8997,6198,9398,932 086 900
18 janv. 202399,0099,3097,6098,3698,361 879 600
17 janv. 202399,2099,7297,5198,0198,012 231 100
13 janv. 202398,73100,3997,88100,25100,251 831 400
12 janv. 202396,2499,7795,6998,6198,612 661 700
11 janv. 202396,7997,6495,5396,2496,243 683 500
10 janv. 202394,1097,6094,1097,4797,472 598 300
09 janv. 202394,6095,8994,2194,3394,332 751 000
06 janv. 202391,9894,7291,6493,5793,572 901 900
05 janv. 202389,5592,4089,1791,3491,342 983 000
04 janv. 202386,7092,3586,7090,9090,905 743 600
03 janv. 202386,1286,5083,9385,6185,613 318 600
30 déc. 202280,1782,6680,1082,4782,471 614 700
29 déc. 202280,4582,1379,3381,2681,261 431 100
28 déc. 202283,5283,8580,0780,0980,092 131 500
27 déc. 202281,4586,0081,4484,3384,334 026 500
23 déc. 202280,7181,3579,6380,7280,721 134 800
22 déc. 202282,0582,8380,1181,2481,244 667 900
21 déc. 202283,2584,8082,4082,6082,601 668 100
20 déc. 202281,3482,7580,7582,5782,571 548 000
19 déc. 202284,8384,9680,7481,5681,563 342 700
16 déc. 202284,5586,2783,9586,0186,012 908 700
15 déc. 202285,5986,7684,0284,9584,952 513 400
14 déc. 202286,5487,6585,5886,3286,321 690 700
13 déc. 202287,7388,6185,8786,6786,672 190 400
12 déc. 202284,1686,5783,2586,4186,411 924 800
09 déc. 202286,4787,0184,6284,9984,992 056 800
08 déc. 202287,7289,6585,7986,4386,432 800 300
07 déc. 202283,9685,4482,8384,9684,961 783 900
06 déc. 202285,9786,5084,9085,4185,412 031 000
05 déc. 202286,5487,3484,5885,7785,772 429 200
02 déc. 202282,5585,7982,5385,1585,152 537 300
01 déc. 202283,6585,1483,0384,0484,042 484 900
30 nov. 202280,9783,9380,7783,6683,664 127 000
29 nov. 202280,6182,4179,7380,2980,294 534 800
28 nov. 202278,7379,5075,6278,2078,207 483 600
25 nov. 202275,8375,8774,3174,9374,931 311 600
23 nov. 202275,0375,7574,4475,3675,361 087 700
22 nov. 202274,3775,6873,3975,5775,571 374 800
21 nov. 202274,1274,6172,7374,3474,342 094 800
18 nov. 202278,7378,9875,5876,0076,001 930 800
17 nov. 202275,2479,0174,8078,0378,032 543 000
16 nov. 202277,9578,4276,4777,0877,082 486 700
15 nov. 202280,0080,5077,5478,4078,402 692 700
14 nov. 202278,3779,8877,3278,0778,073 274 400
11 nov. 202275,0078,8374,7677,9877,986 394 400
10 nov. 202271,9674,1371,4272,0072,004 894 700
09 nov. 202269,4970,2767,9768,2868,284 201 200
08 nov. 202272,4972,7268,9870,4270,423 600 900
07 nov. 202270,3772,7969,8772,2872,283 551 800
04 nov. 202269,3571,2668,3470,8170,814 132 400
03 nov. 202266,2567,9665,1366,4866,482 873 600
02 nov. 202266,6070,0866,5167,1367,135 438 400
01 nov. 202267,1068,3265,7067,8667,867 590 700
31 oct. 202261,6965,3461,2263,9063,9013 995 100
*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...