Mercado abrirá em 4 h 44 min

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
18,20-0,33 (-1,78%)
No fechamento: 04:00PM EDT
18,55 +0,35 (+1,92%)
Pós-fechamento: 07:57PM EDT
Período:
27 de set. de 2021 - 27 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 2022------
26 de set. de 202218,7119,5618,0218,2018,203.497.100
23 de set. de 202218,8219,0818,1318,5318,533.492.800
22 de set. de 202220,8020,9019,2819,3619,364.464.900
21 de set. de 202222,8223,0420,8020,9120,915.542.200
20 de set. de 202222,2322,9121,9622,8722,874.248.100
19 de set. de 202221,8322,6921,6722,5222,523.787.700
16 de set. de 202223,1023,1021,9622,3422,343.148.600
15 de set. de 202222,8023,4622,3623,0523,054.430.400
14 de set. de 202222,4922,5021,3922,2022,203.708.000
13 de set. de 202222,9123,6522,3022,5022,502.807.900
12 de set. de 202223,9624,5623,5123,9523,952.261.900
09 de set. de 202223,1324,0723,1123,8223,823.573.000
08 de set. de 202222,4423,0021,9322,8622,861.853.900
07 de set. de 202221,8922,8721,6222,8122,812.415.700
06 de set. de 202222,5722,6421,1421,9221,922.638.000
02 de set. de 202222,9322,9322,0522,4622,461.669.300
01 de set. de 202221,7522,2021,2322,1622,163.109.800
31 de ago. de 202222,8323,1522,1222,1522,152.186.000
30 de ago. de 202223,9924,1622,6622,7222,722.502.000
29 de ago. de 202223,6524,1023,3023,6723,672.113.700
26 de ago. de 202226,1826,4524,0524,0624,062.662.700
25 de ago. de 202225,6026,1525,4726,0226,023.224.400
24 de ago. de 202224,3225,8224,2225,4425,443.272.100
23 de ago. de 202222,7724,5722,7124,4124,415.049.900
22 de ago. de 202223,0823,3022,4722,5922,592.878.100
19 de ago. de 202224,7824,9623,6423,8123,812.688.400
18 de ago. de 202224,9925,2624,4625,1925,193.833.200
17 de ago. de 202225,2325,4924,0724,9824,984.334.300
16 de ago. de 202225,1726,6524,5625,9725,975.366.200
15 de ago. de 202223,5424,9723,0924,7924,795.439.100
12 de ago. de 202221,0724,2821,0724,0524,0511.551.800
11 de ago. de 202221,4121,8019,8021,1221,1218.606.800
10 de ago. de 202225,0226,0024,6825,8125,813.621.600
09 de ago. de 202224,6224,8223,8924,4024,404.240.800
08 de ago. de 202224,7525,9024,6824,9424,943.191.500
05 de ago. de 202223,7624,5523,7324,4524,451.690.600
04 de ago. de 202223,9424,1223,4923,9823,981.842.100
03 de ago. de 202223,9924,0023,2823,8623,862.400.700
02 de ago. de 202222,6523,6122,4823,6023,602.113.300
01 de ago. de 202222,3723,1021,9323,0223,022.146.000
29 de jul. de 202222,4322,9422,0222,6722,672.147.500
28 de jul. de 202222,1222,7821,5122,2222,221.827.800
27 de jul. de 202222,0022,1721,1421,9821,983.392.900
26 de jul. de 202223,3823,4421,5121,6021,602.784.000
25 de jul. de 202223,1323,5422,4423,4223,4219.628.600
22 de jul. de 202223,8824,2923,0723,1323,135.092.700
21 de jul. de 202222,6023,1322,0123,1123,112.306.800
20 de jul. de 202222,7023,3322,5023,1023,102.046.200
19 de jul. de 202221,7522,8021,7522,7422,741.565.500
18 de jul. de 202221,8722,6421,4921,5221,522.527.700
15 de jul. de 202221,1021,4420,8921,4121,412.569.300
14 de jul. de 202220,8021,2120,5020,8120,812.587.100
13 de jul. de 202220,0921,3519,8721,0621,063.064.600
12 de jul. de 202220,3321,3120,2520,7920,791.816.700
11 de jul. de 202221,3521,6320,0420,3820,382.356.400
08 de jul. de 202222,5822,7921,6421,8121,813.430.900
07 de jul. de 202222,5923,7422,5923,4623,462.647.300
06 de jul. de 202223,1423,6522,3122,5622,561.780.500
05 de jul. de 202222,4123,6922,0023,3923,392.090.700
01 de jul. de 202221,8423,1121,5323,0423,042.337.800
30 de jun. de 202221,4322,0320,5921,7021,703.959.400
29 de jun. de 202223,3023,3721,7721,9721,972.955.100
28 de jun. de 202223,4924,5023,4523,5123,512.824.600
27 de jun. de 202222,8323,5022,4723,1323,134.273.900
24 de jun. de 202220,6323,3320,6322,8522,853.744.100
23 de jun. de 202221,6821,7520,0621,0221,024.290.200
22 de jun. de 202220,9621,6420,9221,5621,562.588.400
21 de jun. de 202221,5422,1420,9821,1021,103.456.400
17 de jun. de 202220,3922,1120,1321,9821,982.942.600
16 de jun. de 202222,4122,5519,9120,1920,195.034.100
15 de jun. de 202223,3723,9422,9123,0723,073.778.400
14 de jun. de 202223,8523,8522,1822,9322,932.909.700
13 de jun. de 202226,0026,0823,5423,6723,672.804.200
10 de jun. de 202228,1328,4726,9026,9026,903.242.000
09 de jun. de 202228,9829,2328,7228,7428,742.123.100
08 de jun. de 202228,9929,8828,9929,1929,191.346.400
07 de jun. de 202229,0629,5028,9029,3429,341.025.600
06 de jun. de 202229,6929,6928,9329,2529,251.747.500
03 de jun. de 202229,5630,0729,2229,5329,531.561.200
02 de jun. de 202229,2230,1628,8730,0230,022.172.400
01 de jun. de 202230,2030,3728,6829,2529,253.421.100
31 de mai. de 202230,0930,2328,9929,3529,352.691.400
27 de mai. de 202230,0530,6229,3630,0330,033.258.100
26 de mai. de 202228,4030,3428,4029,7929,792.468.400
25 de mai. de 202226,3728,5826,3728,3128,312.904.100
24 de mai. de 202227,6027,7326,1926,5826,583.298.200
23 de mai. de 202228,3028,6527,4828,0028,002.791.400
20 de mai. de 202229,2029,2627,2928,0628,062.696.100
19 de mai. de 202228,5129,8028,5128,8628,863.112.700
18 de mai. de 202228,7329,9628,6329,0429,044.101.300
17 de mai. de 202228,7229,2227,6328,3628,362.566.500
16 de mai. de 202228,9629,7828,2428,2628,262.036.700
13 de mai. de 202229,0130,0728,6829,2129,214.137.400
12 de mai. de 202230,5030,5926,8428,3028,305.835.400
11 de mai. de 202230,6632,2829,5929,7029,703.065.700
10 de mai. de 202231,2432,2430,4831,0531,052.279.300
09 de mai. de 202233,6933,7630,4230,6830,683.482.300
06 de mai. de 202234,3135,1133,0534,1034,101.991.500
05 de mai. de 202235,7036,2233,9834,4634,462.279.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...