Mercado fechado

Six Flags Entertainment Corporation (SIX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
23,96-0,29 (-1,20%)
No fechamento: 04:00PM EST
23,86 -0,10 (-0,42%)
Pós-fechamento: 07:48PM EST
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
28 de nov. de 202324,5924,8423,9624,7624,761.368.700
27 de nov. de 202324,5524,7724,2324,7324,731.572.300
24 de nov. de 202324,8525,0224,5124,7924,79775.200
22 de nov. de 202324,4525,0824,1324,9424,942.377.100
21 de nov. de 202323,5524,1723,4523,9923,992.078.600
20 de nov. de 202323,9324,3223,6924,1224,122.017.000
17 de nov. de 202323,4724,0523,3223,7023,701.374.400
16 de nov. de 202323,7123,9822,8223,1223,121.608.200
15 de nov. de 202324,7424,8723,7224,0324,031.441.900
14 de nov. de 202324,0824,7623,8624,7124,711.857.000
13 de nov. de 202323,0923,4022,8223,0623,061.103.800
10 de nov. de 202323,1523,4422,8223,2023,201.550.000
09 de nov. de 202323,7323,9022,6822,9622,961.752.400
08 de nov. de 202323,4324,1923,2123,6523,651.783.500
07 de nov. de 202323,0223,5322,6723,4723,471.779.200
06 de nov. de 202323,7424,0422,8623,2623,263.333.200
03 de nov. de 202323,2224,5523,1623,9923,996.098.600
02 de nov. de 202322,5022,7020,6222,3622,3612.744.800
01 de nov. de 202319,1722,0018,6121,0021,0010.633.800
31 de out. de 202319,7119,9619,4719,9019,901.098.100
30 de out. de 202319,1119,6919,1019,6819,681.329.700
27 de out. de 202319,1219,3418,7718,8718,871.805.200
26 de out. de 202319,4719,4718,6718,9618,961.414.200
25 de out. de 202318,6519,3118,6219,2819,281.625.600
24 de out. de 202318,4719,2318,3018,9818,982.887.300
23 de out. de 202318,8319,1218,2918,3018,304.531.200
20 de out. de 202320,4120,4218,9218,9418,943.400.500
19 de out. de 202320,5920,9220,3620,4220,422.136.400
18 de out. de 202320,6720,7320,3320,5720,573.106.600
17 de out. de 202320,8921,5120,8821,1021,101.209.700
16 de out. de 202320,9321,1720,7421,0721,071.611.300
13 de out. de 202321,5421,6920,6120,7420,741.499.800
12 de out. de 202323,1023,1021,3921,6021,601.541.500
11 de out. de 202322,8723,1322,7322,9222,921.030.500
10 de out. de 202322,9623,3122,6222,7822,781.312.800
09 de out. de 202321,4622,7521,4022,6322,631.675.500
06 de out. de 202321,2122,0221,0121,7221,721.220.000
05 de out. de 202321,8922,2321,2621,3721,371.881.600
04 de out. de 202321,8522,3121,4422,0922,091.578.900
03 de out. de 202323,1123,2121,6421,7721,771.823.900
02 de out. de 202323,5523,9023,3523,4123,412.060.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...