Mercado fechado

Six Flags Entertainment Corporation (SIX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
28,21+0,25 (+0,89%)
No fechamento: 04:00PM EST
28,20 -0,01 (-0,04%)
Pós-fechamento: 07:58PM EST
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202327,5228,5627,5028,2128,211.377.600
02 de fev. de 202327,7828,4327,5227,9627,961.478.200
01 de fev. de 202326,8127,4526,4227,4127,411.266.600
31 de jan. de 202326,7126,9526,3426,8526,851.410.100
30 de jan. de 202327,0027,0526,4126,5326,53719.700
27 de jan. de 202327,0027,5527,0027,2627,26815.800
26 de jan. de 202327,3927,4826,9027,1527,15803.700
25 de jan. de 202326,9027,4926,8227,2127,211.208.800
24 de jan. de 202327,2527,5026,8827,3227,321.141.900
23 de jan. de 202326,7127,2926,6327,1927,191.478.200
20 de jan. de 202325,7026,5325,5226,5226,52902.800
19 de jan. de 202325,0225,6224,8525,5025,501.700.800
18 de jan. de 202326,5626,7325,3225,4525,452.427.800
17 de jan. de 202326,3127,0726,3126,3426,341.162.400
13 de jan. de 202325,7226,9125,7226,4226,421.695.100
12 de jan. de 202325,2826,2725,0926,0626,061.475.500
11 de jan. de 202325,1925,4324,6224,9424,941.723.700
10 de jan. de 202325,8526,0225,0825,2425,242.067.100
09 de jan. de 202325,9326,3325,7926,1026,102.308.200
06 de jan. de 202326,0926,3025,5825,7925,792.146.600
05 de jan. de 202325,3825,9225,1025,7925,791.783.200
04 de jan. de 202324,8225,8124,3525,4825,481.793.400
03 de jan. de 202323,6424,6423,5824,5424,542.299.300
30 de dez. de 202222,6123,2822,3923,2523,251.096.200
29 de dez. de 202222,7523,3022,5723,0823,081.071.500
28 de dez. de 202222,8323,5722,3022,6722,672.197.600
27 de dez. de 202223,0923,3422,7322,8522,851.649.200
23 de dez. de 202222,5523,0922,3623,0823,081.791.200
22 de dez. de 202223,0623,1021,7122,6822,682.666.600
21 de dez. de 202222,5923,6922,4023,3823,384.747.000
20 de dez. de 202220,5620,9320,5120,9220,921.437.600
19 de dez. de 202221,4021,5020,7020,8020,801.161.000
16 de dez. de 202221,1721,5721,1021,3721,372.196.000
15 de dez. de 202221,5021,6220,8321,4321,433.277.000
14 de dez. de 202222,1722,4521,6321,9521,951.545.300
13 de dez. de 202223,0723,2021,8722,3222,321.784.000
12 de dez. de 202221,2821,9020,8621,8721,871.256.200
09 de dez. de 202221,0721,5720,7621,3521,351.546.100
08 de dez. de 202221,2321,9520,9120,9820,981.967.800
07 de dez. de 202222,1422,2120,8420,9320,931.681.800
06 de dez. de 202222,8923,1522,0222,2622,261.563.300
05 de dez. de 202223,5823,8422,9722,9722,971.710.700
02 de dez. de 202223,5924,0123,5223,8223,821.396.600
01 de dez. de 202224,1124,4023,6624,0324,031.382.600
30 de nov. de 202223,4124,0923,0524,0924,091.721.300
29 de nov. de 202222,5023,4622,4523,3823,381.809.400
28 de nov. de 202222,2622,6022,1122,5022,501.765.900
25 de nov. de 202222,2322,7022,2322,6022,60639.900
23 de nov. de 202222,2323,0922,0222,3122,311.278.200
22 de nov. de 202221,7722,1921,3322,0022,001.890.300
21 de nov. de 202222,0822,3621,3321,7821,782.274.900
18 de nov. de 202222,7622,9722,0122,3322,331.373.700
17 de nov. de 202222,2822,4221,5122,2222,221.375.000
16 de nov. de 202223,4623,8622,9022,9622,961.790.200
15 de nov. de 202224,6425,6123,7324,0124,013.874.000
14 de nov. de 202223,2523,8522,8423,5923,592.495.600
11 de nov. de 202221,2924,5621,2923,6023,606.178.200
10 de nov. de 202222,3723,4421,4221,7321,7310.068.300
09 de nov. de 202219,4119,6118,9819,1419,143.398.000
08 de nov. de 202220,9821,0519,5519,9219,924.652.100
07 de nov. de 202221,5421,5820,8421,1621,161.828.300
04 de nov. de 202221,4421,7220,5921,2021,201.618.300
03 de nov. de 202220,9021,5520,5520,9620,961.721.900
02 de nov. de 202222,0622,2321,0621,1621,162.091.300
01 de nov. de 202222,8322,9222,2622,6722,672.217.100
31 de out. de 202222,1622,3621,4922,3022,301.721.900
28 de out. de 202221,8122,1621,5922,1622,162.412.200
27 de out. de 202222,5022,5921,6521,8221,821.795.400
26 de out. de 202221,7723,0121,7522,0022,002.511.100
25 de out. de 202221,0721,9720,9721,7721,771.899.900
24 de out. de 202220,6821,0820,2721,0221,021.631.500
21 de out. de 202220,1020,7719,9320,6420,641.908.600
20 de out. de 202219,9020,9219,9020,2420,241.985.400
19 de out. de 202220,2420,7519,9120,0020,002.016.200
18 de out. de 202220,6121,2320,3920,4420,442.884.000
17 de out. de 202220,0020,5619,8820,0020,002.278.500
14 de out. de 202220,3720,7019,3119,5619,561.962.400
13 de out. de 202219,0420,1818,7719,9719,971.926.100
12 de out. de 202218,8119,9818,5819,6519,653.121.300
11 de out. de 202218,4819,1117,8818,9318,932.387.600
10 de out. de 202218,2418,7418,0118,5618,561.895.300
07 de out. de 202218,1018,4317,6718,0718,071.689.400
06 de out. de 202218,8919,3518,3718,4218,421.373.900
05 de out. de 202218,5919,1018,3618,9218,921.592.600
04 de out. de 202218,2419,2818,1719,2019,202.947.100
03 de out. de 202218,0018,1716,8317,5517,552.876.200
30 de set. de 202217,9118,4917,6117,7017,703.313.800
29 de set. de 202218,6218,7617,7218,1318,132.430.600
28 de set. de 202218,4719,2918,3119,1419,142.075.200
27 de set. de 202218,6019,0017,9318,2818,283.207.600
26 de set. de 202218,7119,5618,0218,2018,203.497.600
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 202223,1023,1021,9622,3422,343.159.300
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...