Mercados españoles cerrados

Six Flags Entertainment Corporation (SIX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,73+0,25 (+1,06%)
Al cierre: 04:00PM EDT
23,73 0,00 (0,00%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202423,5123,9923,5723,7323,73503.778
25 abr 202423,5823,6723,1623,4823,48580.500
24 abr 202423,9624,1523,5623,8423,84480.700
23 abr 202423,8924,3023,6323,9623,96733.600
22 abr 202423,5924,0223,3023,7723,77704.000
19 abr 202423,5523,8923,3723,4523,45645.800
18 abr 202424,3624,3823,3923,5823,58805.600
17 abr 202424,4924,6723,5723,7823,78906.100
16 abr 202423,5624,3323,2224,3324,331.169.900
15 abr 202424,0624,1723,4323,7923,79727.600
12 abr 202424,3524,4023,8824,0124,01677.300
11 abr 202424,4224,7024,2224,5024,501.759.900
10 abr 202424,7124,7924,2924,3924,392.598.800
09 abr 202425,6725,7924,9225,2325,23391.600
08 abr 202425,4925,6525,3325,5625,56552.800
05 abr 202425,0925,4624,8825,3225,32457.100
04 abr 202425,6125,8725,0725,0925,09424.300
03 abr 202425,6025,8225,1025,2325,23675.500
02 abr 202425,7725,7825,2325,5825,581.781.000
01 abr 202426,3726,3725,8326,0226,02729.100
28 mar 202426,2526,5625,9426,3226,32776.300
27 mar 202425,9626,6425,8126,0926,09727.500
26 mar 202425,4425,9025,2425,8025,80541.600
25 mar 202425,4125,7225,1125,2925,29633.800
22 mar 202425,4125,8025,2725,3525,35550.600
21 mar 202426,0326,3025,4525,4925,49729.800
20 mar 202425,1026,3124,8226,1826,181.028.800
19 mar 202425,9126,0325,1625,2425,24683.900
18 mar 202425,7626,2325,7325,9125,91654.300
15 mar 202425,5026,2725,5025,7825,781.193.300
14 mar 202425,7225,7425,2125,6825,68530.600
13 mar 202425,6526,2925,5625,8425,84732.900
12 mar 202425,8725,9625,5225,7125,71650.400
11 mar 202426,0526,3225,8825,9025,90595.400
08 mar 202426,6026,8526,1526,2626,26637.200
07 mar 202426,5426,9426,3426,4526,45782.900
06 mar 202425,4026,5925,4026,3726,37938.300
05 mar 202425,8126,3125,5625,6225,621.056.700
04 mar 202426,1726,5725,9126,0726,071.082.200
01 mar 202425,4026,3824,9226,0926,091.662.400
29 feb 202424,1325,6324,1325,3425,342.110.200
28 feb 202424,3525,0724,3524,6024,601.164.400
27 feb 202424,4825,1724,3524,6424,64564.300
26 feb 202423,8624,8223,8024,3124,31683.400
23 feb 202424,2024,3823,8523,9623,96603.100
22 feb 202424,4924,5424,1224,2524,25896.100
21 feb 202424,3324,6324,2024,2224,221.060.000
20 feb 202425,2925,4824,5524,6124,61876.300
16 feb 202425,2025,8324,9025,5125,51455.200
15 feb 202424,9025,5824,7425,3525,351.144.000
14 feb 202425,1925,3024,1924,7924,791.181.700
13 feb 202424,8525,3824,7624,9924,99845.200
12 feb 202425,3425,7525,2725,6225,62919.900
09 feb 202425,2125,7525,1725,3325,33643.800
08 feb 202425,6925,7525,0525,2125,21788.800
07 feb 202425,7125,7725,0525,4925,49743.800
06 feb 202425,3625,7525,2925,6225,62792.300
05 feb 202425,3025,6525,2125,4325,43672.500
02 feb 202425,2525,9025,1125,8625,86635.800
01 feb 202425,4725,7025,1225,4825,48573.800
31 ene 202425,5825,7425,1025,2125,21857.900
30 ene 202425,1925,8925,0325,8725,87617.600
29 ene 202424,6525,4024,6225,3425,34630.200
26 ene 202424,8124,9024,5724,6524,65764.400
25 ene 202425,1225,1624,3624,8124,81458.000
24 ene 202425,2125,2124,5824,7324,73746.500
23 ene 202424,7024,9924,3024,9324,931.102.700
22 ene 202424,7524,7524,2824,4124,41991.300
19 ene 202424,5024,8824,0224,5324,53730.500
18 ene 202424,3224,6824,0224,4024,401.788.700
17 ene 202424,4724,9324,1724,1724,171.130.900
16 ene 202424,5125,4624,5124,9824,981.140.400
12 ene 202424,7224,8624,1824,8524,85694.400
11 ene 202424,1224,8323,6824,6824,681.003.700
10 ene 202423,5624,2323,5224,2024,20832.100
09 ene 202423,4623,5123,1323,5023,50696.400
08 ene 202423,1223,7822,8523,6923,69822.600
05 ene 202422,7623,1922,7423,0523,051.171.200
04 ene 202423,4223,6522,9222,9322,931.092.300
03 ene 202423,8424,4323,4023,4223,421.001.700
02 ene 202424,7625,2523,6024,3824,381.623.000
29 dic 202324,9225,2524,6425,0825,081.306.400
28 dic 202324,0725,1024,0724,9824,981.242.500
27 dic 202324,2324,4524,1424,2124,211.099.600
26 dic 202323,9824,2423,9624,2124,211.159.900
22 dic 202324,2224,2923,9324,0624,06502.300
21 dic 202324,4424,4824,0224,1224,12606.300
20 dic 202324,6524,9524,0024,0524,05745.900
19 dic 202324,4224,9224,2524,7524,75756.000
18 dic 202324,6424,9324,1724,2024,20836.800
15 dic 202325,6325,7824,4124,6524,652.612.200
14 dic 202326,2326,7225,5525,5725,572.151.700
13 dic 202325,2925,6824,5825,5025,50811.800
12 dic 202325,4025,5625,0525,4725,47591.800
11 dic 202325,4625,9925,4125,4525,45581.600
08 dic 202324,9325,6524,8825,4825,48898.200
07 dic 202324,7125,1824,5524,8524,85684.200
06 dic 202325,2425,5024,4824,5524,551.011.800
05 dic 202324,7025,2824,4125,0225,021.840.300
04 dic 202325,0125,3024,5724,9524,951.187.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...