Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WYNN.US
97.19+1.44(+1.50%)(czas lokalny: 09.05.2024 16:00)Wynn Resorts Ltd.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 96.16 | 97.84 | 95.67 | 97.19 | 2 041 402 | 0 |
08.05.2024 | 97.85 | 97.96 | 94.23 | 95.75 | 4 251 335 | 0 |
07.05.2024 | 97.82 | 98.31 | 96.30 | 97.23 | 2 967 558 | 0 |
06.05.2024 | 97.73 | 98.68 | 97.03 | 97.87 | 1 906 665 | 0 |
03.05.2024 | 96.92 | 97.11 | 95.91 | 96.71 | 1 323 195 | 0 |
02.05.2024 | 94.73 | 95.74 | 93.17 | 95.27 | 1 873 226 | 0 |
01.05.2024 | 91.65 | 94.54 | 91.35 | 92.73 | 1 846 925 | 0 |
30.04.2024 | 96.00 | 96.52 | 91.59 | 91.65 | 2 752 918 | 0 |
29.04.2024 | 97.21 | 98.65 | 96.44 | 96.98 | 1 588 281 | 0 |
26.04.2024 | 96.17 | 96.89 | 95.25 | 95.88 | 1 419 971 | 0 |
25.04.2024 | 96.07 | 97.02 | 96.00 | 96.60 | 948 951 | 0 |
24.04.2024 | 98.48 | 98.81 | 96.19 | 97.06 | 1 256 653 | 0 |
23.04.2024 | 97.92 | 99.48 | 97.48 | 98.82 | 1 231 739 | 0 |
22.04.2024 | 95.89 | 98.01 | 95.80 | 97.48 | 1 695 778 | 0 |
19.04.2024 | 96.09 | 97.08 | 94.80 | 94.99 | 1 165 445 | 0 |
18.04.2024 | 97.99 | 97.99 | 95.67 | 96.10 | 1 786 153 | 0 |
17.04.2024 | 99.59 | 99.98 | 96.98 | 97.48 | 1 904 130 | 0 |
16.04.2024 | 98.76 | 99.65 | 98.10 | 99.35 | 1 341 317 | 0 |
15.04.2024 | 101.25 | 102.56 | 98.78 | 99.44 | 1 772 224 | 0 |
12.04.2024 | 103.75 | 103.75 | 100.91 | 101.18 | 1 705 766 | 0 |
11.04.2024 | 104.43 | 105.52 | 104.15 | 104.86 | 847 624 | 0 |
10.04.2024 | 104.71 | 105.38 | 103.53 | 104.24 | 1 450 016 | 0 |
09.04.2024 | 105.98 | 107.17 | 105.62 | 106.49 | 930 450 | 0 |
08.04.2024 | 108.10 | 108.67 | 105.91 | 105.99 | 1 170 123 | 0 |
05.04.2024 | 105.81 | 108.01 | 105.65 | 107.46 | 1 441 760 | 0 |
04.04.2024 | 108.42 | 110.38 | 105.71 | 106.12 | 2 412 049 | 0 |
03.04.2024 | 105.00 | 106.83 | 104.35 | 106.42 | 1 321 474 | 0 |
02.04.2024 | 105.49 | 105.59 | 103.06 | 105.26 | 1 715 979 | 0 |
01.04.2024 | 102.98 | 107.74 | 102.82 | 106.56 | 2 954 233 | 0 |
28.03.2024 | 102.46 | 102.23 | 102.23 | 102.23 | 1 018 310 | 0 |
27.03.2024 | 101.05 | 101.86 | 100.58 | 101.79 | 1 090 166 | 0 |
26.03.2024 | 100.00 | 100.99 | 99.80 | 100.58 | 959 150 | 0 |
25.03.2024 | 99.83 | 100.90 | 99.09 | 99.41 | 1 238 119 | 0 |
22.03.2024 | 100.62 | 100.62 | 99.58 | 99.89 | 899 638 | 0 |
21.03.2024 | 100.75 | 101.85 | 99.92 | 99.96 | 1 157 244 | 0 |
20.03.2024 | 99.68 | 100.34 | 98.87 | 100.08 | 1 139 005 | 0 |
19.03.2024 | 99.00 | 99.82 | 98.27 | 99.75 | 1 444 305 | 0 |
18.03.2024 | 99.54 | 100.02 | 98.81 | 98.84 | 1 528 896 | 0 |
15.03.2024 | 99.90 | 101.31 | 98.68 | 99.09 | 4 405 817 | 0 |
14.03.2024 | 102.89 | 102.89 | 100.16 | 101.00 | 1 882 749 | 0 |
13.03.2024 | 102.39 | 103.79 | 102.27 | 102.33 | 1 138 463 | 0 |
12.03.2024 | 104.21 | 104.63 | 102.89 | 103.04 | 1 436 790 | 0 |
11.03.2024 | 100.68 | 103.96 | 100.45 | 103.23 | 1 943 410 | 0 |
08.03.2024 | 100.59 | 102.05 | 100.01 | 100.43 | 1 138 394 | 0 |
07.03.2024 | 99.16 | 101.56 | 99.16 | 101.11 | 1 773 406 | 0 |
06.03.2024 | 100.38 | 100.84 | 99.06 | 99.14 | 1 125 772 | 0 |
05.03.2024 | 99.24 | 100.59 | 98.10 | 99.77 | 1 380 002 | 0 |
04.03.2024 | 100.93 | 101.15 | 99.67 | 99.73 | 1 875 111 | 0 |
01.03.2024 | 103.00 | 103.11 | 99.20 | 101.21 | 3 761 167 | 0 |
29.02.2024 | 103.93 | 105.35 | 103.06 | 105.20 | 2 241 090 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus