La bourse est fermée

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
95,88-0,72 (-0,75 %)
À la clôture : 04:00PM EDT
95,97 +0,09 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202496,1796,9095,2595,8895,881 379 700
25 avr. 202496,0797,0296,0096,6096,60948 900
24 avr. 202498,4898,8196,1997,0697,061 256 700
23 avr. 202497,9299,4897,4898,8298,821 231 800
22 avr. 202495,8998,0195,8097,4897,481 695 800
19 avr. 202496,0997,0994,8094,9994,991 165 300
18 avr. 202497,9997,9995,6896,1096,101 786 200
17 avr. 202499,5999,9896,9897,4897,481 904 000
16 avr. 202498,7699,6598,1099,3599,351 341 300
15 avr. 2024101,25102,5798,7899,4499,441 772 200
12 avr. 2024103,75103,75100,91101,18101,181 705 600
11 avr. 2024104,43105,52104,15104,86104,86847 500
10 avr. 2024104,71105,38103,53104,24104,241 449 800
09 avr. 2024105,98107,18105,62106,49106,49930 300
08 avr. 2024108,17108,50105,91105,99105,991 170 100
05 avr. 2024105,81108,00105,65107,46107,461 437 600
04 avr. 2024108,35110,38105,71106,12106,122 412 000
03 avr. 2024105,00106,83104,35106,42106,421 321 500
02 avr. 2024105,49105,59103,06105,26105,261 716 000
01 avr. 2024102,98107,74102,82106,56106,562 954 200
28 mars 2024102,46102,88101,54102,23102,231 018 200
27 mars 2024101,05101,86100,58101,79101,791 090 200
26 mars 2024100,00100,9999,80100,58100,58959 100
25 mars 202499,83100,9099,0999,4199,411 238 100
22 mars 2024100,62100,6299,5899,8999,89899 600
21 mars 2024100,75101,8599,9299,9699,961 157 200
20 mars 202499,68100,3498,87100,08100,081 139 000
19 mars 202499,0099,8298,2799,7599,751 444 100
18 mars 202499,17100,0298,8198,8498,841 528 700
15 mars 202499,90101,3198,6899,0999,094 404 600
14 mars 2024102,89102,89100,16101,00101,001 882 700
13 mars 2024102,39103,77102,27102,33102,331 138 400
12 mars 2024104,21104,63102,89103,04103,041 436 800
11 mars 2024100,68103,96100,68103,23103,231 943 400
08 mars 2024100,59102,05100,02100,43100,431 137 600
07 mars 202499,16101,5699,16101,11101,111 773 500
06 mars 2024100,38100,8499,0699,1499,141 125 800
05 mars 202499,24100,5998,1099,7799,771 380 000
04 mars 2024100,93101,1599,6799,7399,731 875 100
01 mars 2024103,00103,1199,20101,21101,213 760 500
29 févr. 2024103,93105,35103,06105,20105,202 241 100
28 févr. 2024101,85103,14101,62102,86102,861 327 500
27 févr. 2024104,49104,69102,01102,69102,691 536 900
26 févr. 2024104,50104,99102,94103,24103,241 176 800
23 févr. 2024102,65104,59102,43104,16104,161 515 700
22 févr. 2024102,55103,02101,92102,42102,421 020 300
21 févr. 2024103,03103,77101,38102,38102,381 217 100
20 févr. 2024104,42104,46100,35103,23103,232 487 300
16 févr. 2024105,00106,30104,50105,13105,131 255 200
16 févr. 20240.25 Dividende
15 févr. 2024105,28105,84104,73105,73105,481 377 300
14 févr. 2024105,20105,86104,19105,21104,961 535 800
13 févr. 2024103,67104,96102,68104,20103,951 724 400
12 févr. 2024105,60106,14104,51105,72105,471 866 300
09 févr. 2024106,50106,89104,26105,60105,352 492 000
08 févr. 2024104,26108,76103,92106,11105,866 472 400
07 févr. 2024100,60101,0799,1699,8399,593 627 500
06 févr. 202498,60100,3698,01100,0699,822 488 000
05 févr. 202496,6998,2095,7797,4997,261 547 900
02 févr. 202496,5997,5395,8196,9796,741 225 200
01 févr. 202496,2598,5096,0497,2997,061 942 200
31 janv. 202494,5596,1293,3694,4394,211 583 000
30 janv. 202496,0696,1794,5094,9994,771 388 400
29 janv. 202496,6697,3395,3697,0696,831 261 800
26 janv. 202496,1396,9195,2896,7396,501 465 200
25 janv. 202496,1496,9794,7796,4196,182 568 600
24 janv. 202494,5795,9894,1294,2994,072 318 700
23 janv. 202493,0194,0392,3093,1192,891 340 200
22 janv. 202494,0094,0092,0092,0791,852 248 200
19 janv. 202494,2794,2791,8694,2394,012 050 400
18 janv. 202491,7094,1391,6494,1093,882 193 200
17 janv. 202492,4592,7490,4291,1690,942 588 000
16 janv. 202493,4294,8893,1094,5694,341 452 300
12 janv. 202493,8796,3693,8794,1193,891 913 700
11 janv. 202493,6594,2291,6593,9093,681 871 000
10 janv. 202494,9295,0093,3193,6393,411 683 500
09 janv. 202495,7396,5194,8595,2695,031 803 300
08 janv. 202495,4197,6594,5497,0596,821 441 700
05 janv. 202494,0096,5393,6795,6595,422 534 700
04 janv. 202493,6894,8093,1494,2193,991 694 100
03 janv. 202493,6995,5292,3494,0393,812 369 100
02 janv. 202490,8395,6890,6894,6094,383 013 600
29 déc. 202391,6292,0890,9091,1190,891 144 800
28 déc. 202390,8992,6190,7891,7691,541 233 000
27 déc. 202391,0091,2190,0790,6390,421 142 200
26 déc. 202390,5791,3590,2391,0090,781 150 000
22 déc. 202390,0091,1389,9190,4290,211 170 500
21 déc. 202389,7690,7789,0290,7290,511 891 800
20 déc. 202391,8891,8888,5088,5588,342 039 600
19 déc. 202389,5891,7889,4691,7291,502 264 100
18 déc. 202389,1789,6288,2089,2889,071 487 600
15 déc. 202390,3990,7987,4588,7688,553 478 100
14 déc. 202389,0090,8388,8089,8089,592 970 100
13 déc. 202386,0088,1085,0688,0287,811 935 800
12 déc. 202386,2186,5085,5386,2386,031 313 700
11 déc. 202384,3386,2684,3386,0085,801 973 900
08 déc. 202382,3584,2282,3284,1983,992 344 800
07 déc. 202382,4083,4882,3482,5382,331 804 800
06 déc. 202382,8783,9682,0382,4082,212 340 000
05 déc. 202383,3783,8781,9682,2182,022 366 600
*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...