Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WYNN.US
76.14+2.10(+2.84%)(czas lokalny: 15.08.2024 16:00)Wynn Resorts Ltd.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 75.13 | 76.90 | 75.03 | 76.14 | 2 778 709 | 0 |
14.08.2024 | 74.26 | 74.81 | 73.26 | 74.04 | 2 381 363 | 0 |
13.08.2024 | 73.94 | 74.84 | 73.25 | 74.20 | 2 371 157 | 0 |
12.08.2024 | 74.00 | 75.07 | 73.42 | 73.93 | 2 583 941 | 0 |
09.08.2024 | 77.15 | 77.23 | 74.45 | 74.63 | 2 417 886 | 0 |
08.08.2024 | 75.62 | 77.22 | 75.50 | 76.65 | 2 654 779 | 0 |
07.08.2024 | 78.50 | 79.05 | 74.07 | 74.85 | 5 081 701 | 0 |
06.08.2024 | 73.94 | 76.95 | 73.92 | 76.29 | 5 052 088 | 0 |
05.08.2024 | 72.01 | 74.63 | 71.63 | 73.55 | 4 677 760 | 0 |
02.08.2024 | 77.48 | 77.89 | 75.50 | 76.80 | 4 142 525 | 0 |
01.08.2024 | 82.33 | 82.62 | 78.20 | 78.71 | 4 292 507 | 0 |
31.07.2024 | 82.80 | 83.97 | 82.61 | 82.82 | 1 997 521 | 0 |
30.07.2024 | 82.14 | 82.89 | 81.83 | 82.51 | 1 442 282 | 0 |
29.07.2024 | 81.70 | 82.77 | 80.76 | 82.50 | 1 466 196 | 0 |
26.07.2024 | 81.42 | 81.67 | 80.02 | 81.61 | 1 925 543 | 0 |
25.07.2024 | 80.69 | 81.64 | 80.11 | 80.52 | 2 425 959 | 0 |
24.07.2024 | 83.46 | 83.75 | 80.66 | 80.97 | 2 320 088 | 0 |
23.07.2024 | 83.23 | 83.31 | 82.55 | 83.27 | 1 570 024 | 0 |
22.07.2024 | 83.96 | 84.44 | 82.59 | 83.54 | 1 641 564 | 0 |
19.07.2024 | 83.48 | 83.75 | 82.19 | 83.43 | 2 150 767 | 0 |
18.07.2024 | 84.45 | 85.06 | 83.19 | 83.48 | 2 317 823 | 0 |
17.07.2024 | 85.49 | 85.87 | 84.24 | 84.92 | 2 042 219 | 0 |
16.07.2024 | 84.65 | 86.20 | 83.23 | 85.95 | 2 010 508 | 0 |
15.07.2024 | 85.81 | 86.97 | 84.29 | 84.60 | 1 868 770 | 0 |
12.07.2024 | 85.53 | 86.50 | 84.86 | 85.83 | 1 776 279 | 0 |
11.07.2024 | 84.25 | 85.83 | 83.88 | 84.61 | 1 701 831 | 0 |
10.07.2024 | 85.00 | 85.00 | 83.68 | 83.91 | 1 886 371 | 0 |
09.07.2024 | 85.31 | 86.02 | 84.71 | 84.76 | 1 831 013 | 0 |
08.07.2024 | 87.05 | 87.37 | 85.17 | 85.25 | 2 239 633 | 0 |
05.07.2024 | 86.82 | 87.89 | 86.22 | 86.83 | 1 925 229 | 0 |
03.07.2024 | 87.09 | 89.07 | 86.79 | 87.28 | 1 556 916 | 0 |
02.07.2024 | 87.56 | 88.11 | 86.09 | 86.33 | 2 233 297 | 0 |
01.07.2024 | 89.76 | 89.76 | 87.08 | 87.67 | 1 896 094 | 0 |
28.06.2024 | 89.40 | 90.04 | 89.20 | 89.50 | 2 199 448 | 0 |
27.06.2024 | 88.10 | 89.24 | 87.72 | 89.14 | 1 266 589 | 0 |
26.06.2024 | 88.00 | 88.46 | 87.67 | 88.13 | 1 089 736 | 0 |
25.06.2024 | 88.72 | 89.55 | 88.18 | 88.30 | 1 489 226 | 0 |
24.06.2024 | 89.77 | 90.29 | 88.72 | 89.10 | 1 828 399 | 0 |
21.06.2024 | 90.00 | 90.19 | 89.18 | 89.88 | 5 340 267 | 0 |
20.06.2024 | 89.08 | 90.67 | 89.05 | 89.70 | 2 039 489 | 0 |
18.06.2024 | 88.49 | 89.20 | 89.20 | 89.20 | 1 604 428 | 0 |
17.06.2024 | 88.24 | 88.91 | 87.43 | 88.78 | 1 832 880 | 0 |
14.06.2024 | 89.61 | 89.99 | 87.79 | 88.80 | 2 688 431 | 0 |
13.06.2024 | 90.35 | 91.15 | 90.15 | 90.49 | 1 627 071 | 0 |
12.06.2024 | 92.33 | 92.76 | 90.10 | 90.83 | 2 048 650 | 0 |
11.06.2024 | 92.79 | 92.79 | 91.01 | 91.74 | 2 077 515 | 0 |
10.06.2024 | 92.39 | 93.03 | 91.60 | 92.87 | 1 395 423 | 0 |
07.06.2024 | 92.48 | 93.88 | 92.01 | 93.14 | 1 416 231 | 0 |
06.06.2024 | 92.93 | 93.38 | 92.38 | 92.48 | 1 194 566 | 0 |
05.06.2024 | 93.00 | 93.50 | 92.60 | 93.36 | 1 334 961 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus