XNAS
Datos históricos de Wynn Resorts, Limited
Wynn Resorts, Limited · WYNN
$75.17
▲ +0.02 (+0.03%)
Última operación · 11/10/2026, 23:54:39 UTC
- Variación en el periodo
- −33.21%
- Máximo
- US$134.72
- 1 de diciembre de 2025
- Mínimo
- US$73.98
- 8 de octubre de 2026
- Volumen medio diario
- 1.64 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 75.55 | 76.17 | 74.56 | 75.15 | −0.19% | 1.71 M |
| 8 oct 2026 | 74.51 | 75.51 | 73.98 | 75.29 | +0.43% | 2.24 M |
| 7 oct 2026 | 76.66 | 76.76 | 74.70 | 74.97 | −2.15% | 2.4 M |
| 6 oct 2026 | 77.82 | 79.11 | 76.43 | 76.62 | −0.71% | 2.02 M |
| 5 oct 2026 | 76.10 | 78.68 | 76.02 | 77.17 | +1.70% | 1.97 M |
| 2 oct 2026 | 78.08 | 78.24 | 75.75 | 75.88 | −1.84% | 2.19 M |
| 1 oct 2026 | 79.09 | 79.41 | 76.27 | 77.30 | −2.68% | 3 M |
| 30 sep 2026 | 78.67 | 80.43 | 77.87 | 79.43 | +1.53% | 3.32 M |
| 29 sep 2026 | 81.00 | 81.50 | 77.74 | 78.23 | −2.84% | 2.25 M |
| 28 sep 2026 | 80.62 | 82.00 | 79.51 | 80.52 | −0.75% | 2.69 M |
| 25 sep 2026 | 80.88 | 81.80 | 80.10 | 81.12 | +1.16% | 2.42 M |
| 24 sep 2026 | 81.01 | 81.27 | 77.06 | 80.19 | −1.55% | 4.25 M |
| 23 sep 2026 | 82.41 | 82.50 | 80.80 | 81.45 | −1.28% | 1.54 M |
| 22 sep 2026 | 84.66 | 85.54 | 82.39 | 82.51 | −0.97% | 2.06 M |
| 21 sep 2026 | 81.98 | 84.37 | 81.35 | 83.32 | +2.01% | 2.24 M |
| 18 sep 2026 | 82.83 | 83.24 | 81.40 | 81.68 | −1.54% | 5.03 M |
| 17 sep 2026 | 85.04 | 85.37 | 82.87 | 82.96 | −1.50% | 1.98 M |
| 16 sep 2026 | 86.87 | 87.42 | 84.02 | 84.23 | −2.87% | 2.44 M |
| 15 sep 2026 | 87.50 | 88.25 | 86.58 | 86.71 | −1.20% | 1.77 M |
| 14 sep 2026 | 87.23 | 88.09 | 86.80 | 87.76 | +0.07% | 1.52 M |
| 11 sep 2026 | 89.18 | 89.54 | 86.96 | 87.70 | −0.81% | 2.02 M |
| 10 sep 2026 | 89.45 | 90.20 | 88.27 | 88.42 | −2.01% | 2.12 M |
| 9 sep 2026 | 91.40 | 91.91 | 89.72 | 90.23 | −2.16% | 2.11 M |
| 8 sep 2026 | 91.38 | 92.64 | 90.46 | 92.22 | +0.74% | 1.71 M |
| 4 sep 2026 | 91.15 | 92.62 | 91.02 | 91.54 | −0.02% | 1.2 M |
| 3 sep 2026 | 91.69 | 92.00 | 89.71 | 91.56 | +0.04% | 1.54 M |
| 2 sep 2026 | 90.74 | 92.85 | 90.71 | 91.52 | +1.02% | 1.76 M |
| 1 sep 2026 | 89.67 | 92.08 | 89.44 | 90.60 | −0.74% | 1.83 M |
| 31 ago 2026 | 95.08 | 95.08 | 90.87 | 91.28 | −4.18% | 2.76 M |
| 28 ago 2026 | 94.73 | 96.17 | 94.72 | 95.26 | +1.76% | 1.22 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.