Mercado fechado

Six Flags Entertainment Corporation (SIX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
23,96+0,19 (+0,80%)
No fechamento: 04:00PM EDT
23,96 0,00 (0,00%)
Pós-fechamento: 04:22PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202423,8924,3023,6323,9623,96727.707
22 de abr. de 202423,5924,0223,3023,7723,77704.000
19 de abr. de 202423,5523,8923,3723,4523,45645.800
18 de abr. de 202424,3624,3823,3923,5823,58805.600
17 de abr. de 202424,4924,6723,5723,7823,78906.100
16 de abr. de 202423,5624,3323,2224,3324,331.169.900
15 de abr. de 202424,0624,1723,4323,7923,79727.600
12 de abr. de 202424,3524,4023,8824,0124,01677.300
11 de abr. de 202424,4224,7024,2224,5024,501.759.900
10 de abr. de 202424,7124,7924,2924,3924,392.598.800
09 de abr. de 202425,6725,7924,9225,2325,23391.600
08 de abr. de 202425,4925,6525,3325,5625,56552.800
05 de abr. de 202425,0925,4624,8825,3225,32457.100
04 de abr. de 202425,6125,8725,0725,0925,09424.300
03 de abr. de 202425,6025,8225,1025,2325,23675.500
02 de abr. de 202425,7725,7825,2325,5825,581.781.000
01 de abr. de 202426,3726,3725,8326,0226,02729.100
28 de mar. de 202426,2526,5625,9426,3226,32776.300
27 de mar. de 202425,9626,6425,8126,0926,09727.500
26 de mar. de 202425,4425,9025,2425,8025,80541.600
25 de mar. de 202425,4125,7225,1125,2925,29633.800
22 de mar. de 202425,4125,8025,2725,3525,35550.600
21 de mar. de 202426,0326,3025,4525,4925,49729.800
20 de mar. de 202425,1026,3124,8226,1826,181.028.800
19 de mar. de 202425,9126,0325,1625,2425,24683.900
18 de mar. de 202425,7626,2325,7325,9125,91654.300
15 de mar. de 202425,5026,2725,5025,7825,781.193.300
14 de mar. de 202425,7225,7425,2125,6825,68530.600
13 de mar. de 202425,6526,2925,5625,8425,84732.900
12 de mar. de 202425,8725,9625,5225,7125,71650.400
11 de mar. de 202426,0526,3225,8825,9025,90595.400
08 de mar. de 202426,6026,8526,1526,2626,26637.200
07 de mar. de 202426,5426,9426,3426,4526,45782.900
06 de mar. de 202425,4026,5925,4026,3726,37938.300
05 de mar. de 202425,8126,3125,5625,6225,621.056.700
04 de mar. de 202426,1726,5725,9126,0726,071.082.200
01 de mar. de 202425,4026,3824,9226,0926,091.662.400
29 de fev. de 202424,1325,6324,1325,3425,342.110.200
28 de fev. de 202424,3525,0724,3524,6024,601.164.400
27 de fev. de 202424,4825,1724,3524,6424,64564.300
26 de fev. de 202423,8624,8223,8024,3124,31683.400
23 de fev. de 202424,2024,3823,8523,9623,96603.100
22 de fev. de 202424,4924,5424,1224,2524,25896.100
21 de fev. de 202424,3324,6324,2024,2224,221.060.000
20 de fev. de 202425,2925,4824,5524,6124,61876.300
16 de fev. de 202425,2025,8324,9025,5125,51455.200
15 de fev. de 202424,9025,5824,7425,3525,351.144.000
14 de fev. de 202425,1925,3024,1924,7924,791.181.700
13 de fev. de 202424,8525,3824,7624,9924,99845.200
12 de fev. de 202425,3425,7525,2725,6225,62919.900
09 de fev. de 202425,2125,7525,1725,3325,33643.800
08 de fev. de 202425,6925,7525,0525,2125,21788.800
07 de fev. de 202425,7125,7725,0525,4925,49743.800
06 de fev. de 202425,3625,7525,2925,6225,62792.300
05 de fev. de 202425,3025,6525,2125,4325,43672.500
02 de fev. de 202425,2525,9025,1125,8625,86635.800
01 de fev. de 202425,4725,7025,1225,4825,48573.800
31 de jan. de 202425,5825,7425,1025,2125,21857.900
30 de jan. de 202425,1925,8925,0325,8725,87617.600
29 de jan. de 202424,6525,4024,6225,3425,34630.200
26 de jan. de 202424,8124,9024,5724,6524,65764.400
25 de jan. de 202425,1225,1624,3624,8124,81458.000
24 de jan. de 202425,2125,2124,5824,7324,73746.500
23 de jan. de 202424,7024,9924,3024,9324,931.102.700
22 de jan. de 202424,7524,7524,2824,4124,41991.300
19 de jan. de 202424,5024,8824,0224,5324,53730.500
18 de jan. de 202424,3224,6824,0224,4024,401.788.700
17 de jan. de 202424,4724,9324,1724,1724,171.130.900
16 de jan. de 202424,5125,4624,5124,9824,981.140.400
12 de jan. de 202424,7224,8624,1824,8524,85694.400
11 de jan. de 202424,1224,8323,6824,6824,681.003.700
10 de jan. de 202423,5624,2323,5224,2024,20832.100
09 de jan. de 202423,4623,5123,1323,5023,50696.400
08 de jan. de 202423,1223,7822,8523,6923,69822.600
05 de jan. de 202422,7623,1922,7423,0523,051.171.200
04 de jan. de 202423,4223,6522,9222,9322,931.092.300
03 de jan. de 202423,8424,4323,4023,4223,421.001.700
02 de jan. de 202424,7625,2523,6024,3824,381.623.000
29 de dez. de 202324,9225,2524,6425,0825,081.306.400
28 de dez. de 202324,0725,1024,0724,9824,981.242.500
27 de dez. de 202324,2324,4524,1424,2124,211.099.600
26 de dez. de 202323,9824,2423,9624,2124,211.159.900
22 de dez. de 202324,2224,2923,9324,0624,06502.300
21 de dez. de 202324,4424,4824,0224,1224,12606.300
20 de dez. de 202324,6524,9524,0024,0524,05745.900
19 de dez. de 202324,4224,9224,2524,7524,75756.000
18 de dez. de 202324,6424,9324,1724,2024,20836.800
15 de dez. de 202325,6325,7824,4124,6524,652.612.200
14 de dez. de 202326,2326,7225,5525,5725,572.151.700
13 de dez. de 202325,2925,6824,5825,5025,50811.800
12 de dez. de 202325,4025,5625,0525,4725,47591.800
11 de dez. de 202325,4625,9925,4125,4525,45581.600
08 de dez. de 202324,9325,6524,8825,4825,48898.200
07 de dez. de 202324,7125,1824,5524,8524,85684.200
06 de dez. de 202325,2425,5024,4824,5524,551.011.800
05 de dez. de 202324,7025,2824,4125,0225,021.840.300
04 de dez. de 202325,0125,3024,5724,9524,951.187.500
01 de dez. de 202324,6725,2024,2625,1725,171.473.200
30 de nov. de 202324,4825,1124,2324,9024,90891.000
29 de nov. de 202325,0325,2224,3324,3324,33952.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...