Mercado fechado

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
46,18+0,88 (+1,94%)
No fechamento: 4:00PM EDT
46,00 -0,18 (-0,39%)
Pós-fechamento: 07:02PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de out. de 202145,2347,0145,2346,1846,181.421.860
22 de out. de 202145,3246,0444,8545,3045,30831.700
21 de out. de 202144,5245,9744,3345,3745,371.168.700
20 de out. de 202141,9244,8541,6244,3344,331.948.300
19 de out. de 202143,0243,3242,0242,0542,05984.900
18 de out. de 202143,2743,5442,1142,9342,93692.800
15 de out. de 202144,3345,2043,6843,7043,70497.200
14 de out. de 202143,9544,3643,5343,8543,85628.300
13 de out. de 202144,2744,5043,0543,5443,54681.700
12 de out. de 202143,5944,5743,4344,3244,32734.200
11 de out. de 202142,8343,9842,6943,5143,51535.600
08 de out. de 202143,5544,1842,9542,9742,97841.700
07 de out. de 202144,5445,1243,3343,7343,73900.700
06 de out. de 202142,9944,8442,4344,3344,331.098.000
05 de out. de 202144,4544,5343,0943,6043,602.174.100
04 de out. de 202145,7645,8844,2344,2944,291.022.900
01 de out. de 202143,1745,6743,0245,5945,592.456.200
30 de set. de 202142,5742,9341,4442,5042,50841.100
29 de set. de 202144,7044,8842,5342,5742,571.043.900
28 de set. de 202145,3146,1144,5144,5844,581.065.100
27 de set. de 202144,7745,9744,3245,3645,361.255.600
24 de set. de 202144,0045,1043,9344,2744,27921.500
23 de set. de 202143,3044,7043,3044,1644,16807.700
22 de set. de 202142,6343,4542,4343,0143,01791.600
21 de set. de 202143,2243,9142,1642,1742,17955.400
20 de set. de 202141,8842,8441,3942,8442,841.304.900
17 de set. de 202142,0143,1942,0142,9242,921.842.000
16 de set. de 202142,4443,1241,9342,0742,07780.400
15 de set. de 202141,3642,5840,8742,4342,431.070.300
14 de set. de 202141,7341,8040,8141,5841,581.008.400
13 de set. de 202140,2441,9339,5041,8741,871.340.100
10 de set. de 202140,7541,1939,8439,8439,841.314.900
09 de set. de 202140,2841,1039,9340,3240,321.367.800
08 de set. de 202141,2041,4539,7640,5740,571.395.200
07 de set. de 202140,0041,6739,8741,1941,192.275.100
03 de set. de 202141,1141,5739,7240,1640,161.316.600
02 de set. de 202141,6142,7541,2241,6441,64740.100
01 de set. de 202142,2842,3541,3241,6441,641.235.200
31 de ago. de 202141,9942,9541,5842,2442,241.925.200
30 de ago. de 202142,4142,6341,6942,1842,18993.400
27 de ago. de 202141,7042,8641,4342,4142,41853.400
26 de ago. de 202142,3642,9241,2641,5241,521.246.200
25 de ago. de 202142,4543,3642,0242,8242,821.382.200
24 de ago. de 202140,8342,8340,8342,5042,501.922.300
23 de ago. de 202139,9941,5839,7740,0240,021.283.000
20 de ago. de 202137,9339,3237,7039,0439,041.052.400
19 de ago. de 202138,4738,9037,1938,0338,031.869.700
18 de ago. de 202139,8340,2038,5138,7038,702.893.300
17 de ago. de 202140,9841,0539,7339,9239,922.094.200
16 de ago. de 202142,4142,4841,3941,7441,74660.400
13 de ago. de 202142,9943,5642,3942,8642,86766.900
12 de ago. de 202142,8643,2441,9442,7842,781.382.400
11 de ago. de 202141,6243,0840,9542,9842,981.112.100
10 de ago. de 202140,7241,7340,2141,5141,511.144.500
09 de ago. de 202141,3441,6240,0240,7840,781.007.900
06 de ago. de 202142,1142,6941,4041,8141,81979.200
05 de ago. de 202139,2841,8339,2041,7341,731.928.600
04 de ago. de 202139,6140,2938,7038,7638,761.611.800
03 de ago. de 202141,2641,5139,2540,3540,351.337.600
02 de ago. de 202141,7343,2441,1641,3641,36920.300
30 de jul. de 202142,5543,0641,1041,5541,551.459.700
29 de jul. de 202143,1044,2042,4142,7542,751.538.100
28 de jul. de 202144,6945,4240,1142,1742,174.169.700
27 de jul. de 202141,9442,7841,4142,0642,062.444.700
26 de jul. de 202141,4942,4140,8142,4042,401.396.000
23 de jul. de 202140,6341,1040,0240,2240,221.026.300
22 de jul. de 202140,6341,0039,7640,3240,32886.400
21 de jul. de 202139,6241,2239,4141,1241,121.597.100
20 de jul. de 202136,6539,4936,2539,2639,261.498.400
19 de jul. de 202137,3037,8535,7536,3536,353.455.700
16 de jul. de 202141,3341,3339,7239,7439,742.459.300
15 de jul. de 202140,0540,6939,7040,6040,601.239.300
14 de jul. de 202140,8841,7840,1140,3140,31648.700
13 de jul. de 202141,5741,8240,7240,7540,75922.300
12 de jul. de 202141,1542,3040,7242,2342,231.043.000
09 de jul. de 202140,6441,9140,4641,7741,771.870.500
08 de jul. de 202140,2041,0339,6140,1240,122.053.200
07 de jul. de 202141,7542,3740,5841,0341,03904.900
06 de jul. de 202143,5443,8842,0342,1042,101.278.400
02 de jul. de 202143,7143,9143,3943,6943,69490.800
01 de jul. de 202143,6744,4743,3843,8543,851.064.900
30 de jun. de 202142,2543,4542,2543,2843,281.090.400
29 de jun. de 202142,0043,0441,7742,2742,271.126.500
28 de jun. de 202144,6144,6641,7442,4442,442.498.800
25 de jun. de 202143,8244,9043,4744,8544,852.093.500
24 de jun. de 202144,7544,8043,5343,9443,941.015.600
23 de jun. de 202144,7744,9044,2244,4344,431.217.300
22 de jun. de 202144,1044,5143,0444,2744,272.008.300
21 de jun. de 202143,3044,7943,1144,2744,271.993.200
18 de jun. de 202141,7342,6841,4442,5542,551.434.000
17 de jun. de 202143,4343,7041,4342,2342,231.582.100
16 de jun. de 202143,2743,6142,6443,4643,461.035.600
15 de jun. de 202143,8344,0543,0543,2743,27811.500
14 de jun. de 202143,0644,2742,5643,6743,671.331.300
11 de jun. de 202143,3043,6142,6443,2743,271.610.700
10 de jun. de 202144,2544,3142,4642,9942,991.895.100
09 de jun. de 202146,0646,0644,0344,0744,071.783.700
08 de jun. de 202147,6147,6145,7046,0646,061.805.100
07 de jun. de 202146,0147,5045,8047,4247,421.227.300
04 de jun. de 202146,9047,0645,8345,9345,931.115.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...