WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juin 202397,5198,9695,0796,4896,485 475 813
31 mai 202398,8199,0396,4498,7098,703 391 000
30 mai 2023102,18102,4498,7599,5199,513 623 400
26 mai 2023100,88101,90100,54101,13101,131 808 200
25 mai 2023101,18102,75100,35101,02101,021 834 800
24 mai 2023100,75102,24100,09101,09101,092 342 700
23 mai 2023107,19107,19101,29101,88101,883 877 500
22 mai 2023110,25111,40108,20108,41108,411 733 500
22 mai 20230.25 Dividende
19 mai 2023109,91110,40108,98110,28110,031 921 300
18 mai 2023108,98110,44107,80110,30110,052 459 100
17 mai 2023106,39111,05105,50108,92108,675 680 500
16 mai 2023105,00105,51102,14103,05102,822 382 700
15 mai 2023106,00106,53105,01105,71105,472 429 200
12 mai 2023106,75107,90104,60105,39105,152 653 500
11 mai 2023110,39110,69105,62106,90106,664 509 700
10 mai 2023113,49113,50108,01111,50111,255 041 500
09 mai 2023111,32112,48108,53111,70111,453 359 700
08 mai 2023111,98113,16110,78112,76112,501 836 700
05 mai 2023110,75111,85109,39110,78110,531 560 300
04 mai 2023108,62110,38108,48109,25109,001 644 000
03 mai 2023111,82112,08108,47109,33109,082 491 300
02 mai 2023114,82115,24112,61113,20112,941 865 600
01 mai 2023116,00117,86114,79115,60115,342 897 700
28 avr. 2023109,99115,01109,80114,28114,022 653 300
27 avr. 2023111,40111,47107,54110,22109,972 242 100
26 avr. 2023111,86112,54109,07109,45109,201 382 200
25 avr. 2023113,47113,63111,19111,63111,381 863 000
24 avr. 2023113,84115,18113,01114,48114,221 670 500
21 avr. 2023112,86114,60112,57114,11113,851 933 400
20 avr. 2023115,00116,99112,81113,69113,435 010 700
19 avr. 2023111,22113,93110,95112,12111,872 098 700
18 avr. 2023112,55114,25112,09112,15111,902 423 800
17 avr. 2023111,88113,25111,22111,34111,091 214 200
14 avr. 2023109,89111,62109,44110,99110,741 148 000
13 avr. 2023107,62110,98107,31110,26110,012 182 000
12 avr. 2023108,05108,53105,51106,06105,821 837 900
11 avr. 2023110,45110,76107,80107,98107,741 628 700
10 avr. 2023108,52110,89108,48109,92109,671 880 900
06 avr. 2023108,59109,15107,06109,12108,871 390 600
05 avr. 2023111,41111,95108,13108,60108,352 356 000
04 avr. 2023112,80112,91110,50112,10111,852 255 700
03 avr. 2023115,34117,17112,71113,33113,073 743 600
31 mars 2023109,46112,04109,46111,91111,663 749 000
30 mars 2023110,27110,68108,10109,00108,751 915 800
29 mars 2023108,38111,30108,38109,05108,803 011 800
28 mars 2023106,68107,87105,73107,21106,971 683 600
27 mars 2023106,72107,39104,98106,34106,101 487 200
24 mars 2023104,85106,70103,02106,58106,342 296 400
23 mars 2023106,71108,93104,88106,20105,962 186 100
22 mars 2023108,90108,90105,73105,75105,512 148 200
21 mars 2023109,47110,73108,05108,19107,941 640 900
20 mars 2023106,96109,34106,50107,64107,401 464 400
17 mars 2023107,19107,63104,69107,04106,802 175 000
16 mars 2023103,26108,43103,08107,44107,202 614 700
15 mars 2023105,75106,42101,35104,86104,623 135 800
14 mars 2023107,77109,20107,34108,33108,082 212 800
13 mars 2023106,99107,51105,64106,25106,012 653 900
10 mars 2023108,50111,45106,14108,34108,093 425 100
09 mars 2023112,81113,48109,53109,63109,382 851 500
08 mars 2023113,46113,66112,04113,54113,28986 000
07 mars 2023115,20115,23112,56113,16112,902 104 700
06 mars 2023116,36116,36114,33115,40115,142 342 000
03 mars 2023114,00116,51113,45115,83115,572 577 600
02 mars 2023111,76114,34111,16113,41113,153 973 800
01 mars 2023109,97112,74109,75112,22111,973 367 800
28 févr. 2023105,12108,99104,94108,37108,123 241 500
27 févr. 2023106,43106,50104,17105,14104,902 259 000
24 févr. 2023104,31106,24103,76105,53105,291 944 200
23 févr. 2023108,63109,88105,37105,84105,601 820 700
22 févr. 2023107,00108,88106,19107,67107,433 375 500
21 févr. 2023107,23108,97106,32107,15106,911 894 500
17 févr. 2023107,65109,14106,51109,01108,762 709 000
16 févr. 2023107,55109,19107,02108,47108,222 026 300
15 févr. 2023108,03109,08107,44108,46108,211 764 900
14 févr. 2023108,73110,20108,13109,08108,831 991 300
13 févr. 2023108,35110,34108,32109,28109,032 468 300
10 févr. 2023107,82110,56107,50108,64108,392 778 200
09 févr. 2023109,21111,77107,74108,59108,347 123 200
08 févr. 2023103,43104,38102,72103,62103,392 743 600
07 févr. 2023103,00104,04101,01103,54103,312 025 900
06 févr. 2023101,62104,12101,02102,94102,712 181 400
03 févr. 2023101,71104,62101,61102,96102,732 166 100
02 févr. 2023104,17105,47101,17102,96102,732 803 700
01 févr. 2023104,56105,30101,80104,32104,082 427 800
31 janv. 202399,36104,4899,10103,64103,413 132 800
30 janv. 2023101,19101,8499,3099,3699,132 197 200
27 janv. 2023102,22104,34102,06102,99102,761 899 900
26 janv. 2023102,35103,2999,42102,85102,625 051 900
25 janv. 202398,0099,4397,1798,5998,372 466 000
24 janv. 202399,5199,9098,5199,1398,911 527 300
23 janv. 202399,27100,9399,01100,29100,061 683 500
20 janv. 202399,13100,2698,7999,2799,041 967 300
19 janv. 202398,1699,8997,6198,9398,712 086 900
18 janv. 202399,0099,3097,6098,3698,141 879 600
17 janv. 202399,2099,7297,5198,0197,792 231 100
13 janv. 202398,73100,3997,88100,25100,021 831 400
12 janv. 202396,2499,7795,6998,6198,392 661 700
11 janv. 202396,7997,6495,5396,2496,023 683 500
10 janv. 202394,1097,6094,1097,4797,252 598 300
*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...