Mercado fechará em 2 h 31 min

Six Flags Entertainment Corporation (SIX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
27,48-1,38 (-4,78%)
A partir de 01:29PM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202229,2029,2227,4527,4827,481.203.075
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
04 de mai. de 202237,4037,7434,4136,3136,312.815.200
03 de mai. de 202237,7537,9436,4037,2037,201.916.200
02 de mai. de 202238,5738,6336,5337,7137,711.792.200
29 de abr. de 202239,3539,7238,0038,2738,271.352.900
28 de abr. de 202240,2740,3838,7539,5539,551.623.400
27 de abr. de 202240,4540,8239,4139,8339,831.217.100
26 de abr. de 202241,8342,2040,4540,5740,571.385.300
25 de abr. de 202240,9742,0840,5141,7241,721.465.000
22 de abr. de 202241,5241,6640,6241,1941,191.445.800
21 de abr. de 202243,4843,9841,5841,7141,711.354.000
20 de abr. de 202242,6843,6042,2742,7642,761.067.500
19 de abr. de 202241,6943,2841,6442,6042,601.337.900
18 de abr. de 202240,9441,9640,9441,5941,591.107.800
14 de abr. de 202240,9542,2240,9541,3741,37936.300
13 de abr. de 202239,9941,1139,9940,7740,771.330.200
12 de abr. de 202239,6340,4539,1439,4739,471.060.200
11 de abr. de 202238,4339,7238,3838,9338,931.252.100
08 de abr. de 202238,5239,0637,7238,8538,851.507.800
07 de abr. de 202238,7738,8737,3738,6838,681.770.900
06 de abr. de 202240,0140,3338,5238,7938,791.509.100
05 de abr. de 202242,0942,5840,6740,7040,701.520.500
04 de abr. de 202242,5642,5941,5741,8641,86956.300
01 de abr. de 202243,7644,0042,3542,5142,51980.100
31 de mar. de 202243,3744,6043,2443,5043,501.156.800
30 de mar. de 202243,6144,1243,4743,6643,661.001.400
29 de mar. de 202243,6844,0042,8743,6843,681.526.400
28 de mar. de 202243,3543,6242,3342,7742,77809.700
25 de mar. de 202243,2543,9342,9343,3543,35929.900
24 de mar. de 202243,1543,2842,4543,1743,171.246.000
23 de mar. de 202243,8344,1742,8143,0543,051.159.200
22 de mar. de 202243,8144,8243,4843,9543,951.138.800
21 de mar. de 202242,6343,8042,1343,7743,771.792.200
18 de mar. de 202242,5643,2942,1242,7042,702.004.900
17 de mar. de 202241,9943,0041,8942,8642,861.053.000
16 de mar. de 202240,8542,8740,6042,7142,711.572.600
15 de mar. de 202240,2541,0639,5540,0940,091.102.800
14 de mar. de 202240,1941,4539,3239,6639,661.373.400
11 de mar. de 202239,8540,9439,4140,4640,461.361.900
10 de mar. de 202238,5940,1738,5539,5039,501.211.900
09 de mar. de 202239,8741,2039,5339,5739,571.099.000
08 de mar. de 202237,1840,0635,9238,8338,832.269.600
07 de mar. de 202241,2041,2736,5536,6436,641.995.400
04 de mar. de 202242,7842,7840,9341,1641,161.861.700
03 de mar. de 202243,4943,7341,3041,6941,691.382.500
02 de mar. de 202242,1543,5541,9743,1943,192.022.600
01 de mar. de 202243,2543,3441,3941,6141,612.237.100
28 de fev. de 202244,4845,3243,4043,6643,662.613.500
25 de fev. de 202246,0046,5943,3744,9744,973.333.800
24 de fev. de 202240,9245,9140,8045,5945,593.694.000
23 de fev. de 202244,5645,0043,1143,3843,381.793.800
22 de fev. de 202244,5745,2443,5444,0644,061.335.200
18 de fev. de 202245,3446,1444,4444,7844,781.375.000
17 de fev. de 202246,2846,6545,1045,6045,601.163.200
16 de fev. de 202245,4947,2045,3946,7646,761.431.100
15 de fev. de 202245,3946,3445,3146,1946,191.225.300
14 de fev. de 202244,3245,5044,2044,2844,281.253.300
11 de fev. de 202245,0546,2743,5644,1144,111.821.100
10 de fev. de 202244,8747,2444,4745,1745,172.733.400
09 de fev. de 202243,5044,8743,4644,8444,841.522.700
08 de fev. de 202241,8643,2541,5443,0743,071.021.500
07 de fev. de 202241,2441,9240,7841,6241,62733.200
04 de fev. de 202240,3641,3039,8241,0241,02648.800
03 de fev. de 202239,9740,9439,8839,9539,95847.900
02 de fev. de 202241,1041,7340,3340,6540,651.079.100
01 de fev. de 202239,8541,8039,5641,3141,312.886.100
31 de jan. de 202238,5839,5037,7839,4939,491.118.100
28 de jan. de 202237,1138,6136,6338,5838,581.370.300
27 de jan. de 202238,5339,3037,3537,4337,431.514.500
26 de jan. de 202239,2140,0337,8137,9937,991.203.500
25 de jan. de 202238,0038,9537,2938,4638,461.418.500
24 de jan. de 202238,0038,9636,3238,8138,811.774.700
21 de jan. de 202239,7040,2938,6839,0839,081.362.400
20 de jan. de 202240,2041,8840,0140,0940,091.319.100
19 de jan. de 202240,4740,9640,0040,0540,051.001.700
18 de jan. de 202241,9941,9940,3840,4940,491.200.100
14 de jan. de 202241,5041,8039,8440,6840,681.429.500
13 de jan. de 202242,2642,5241,3741,5541,551.034.200
12 de jan. de 202243,4043,4542,0142,1942,191.059.200
11 de jan. de 202242,4543,6042,4343,2243,22931.300
10 de jan. de 202243,7543,7542,3842,7442,741.225.400
07 de jan. de 202243,2244,2742,9843,7643,761.236.400
06 de jan. de 202242,4843,4742,1443,1243,12985.600
05 de jan. de 202243,7244,3242,4042,4542,451.403.600
04 de jan. de 202244,2645,1043,7143,7943,791.429.300
03 de jan. de 202243,1444,7043,1443,7143,711.473.400
31 de dez. de 202141,9242,6141,7142,5842,581.014.600
30 de dez. de 202142,3642,9242,1842,2842,28593.000
29 de dez. de 202142,3842,7141,9742,2642,26930.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...