Italia markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,73+0,25 (+1,06%)
Alla chiusura: 04:00PM EDT
23,73 0,00 (0,00%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202423,5123,9923,5123,7323,73503.800
25 apr 202423,5823,6723,1623,4823,48580.500
24 apr 202423,9624,1523,5623,8423,84480.700
23 apr 202423,8924,3023,6323,9623,96733.600
22 apr 202423,5924,0223,3023,7723,77704.000
19 apr 202423,5523,8923,3723,4523,45645.800
18 apr 202424,3624,3823,3923,5823,58805.600
17 apr 202424,4924,6723,5723,7823,78906.100
16 apr 202423,5624,3323,2224,3324,331.169.900
15 apr 202424,0624,1723,4323,7923,79727.600
12 apr 202424,3524,4023,8824,0124,01677.300
11 apr 202424,4224,7024,2224,5024,501.759.900
10 apr 202424,7124,7924,2924,3924,392.598.800
09 apr 202425,6725,7924,9225,2325,23391.600
08 apr 202425,4925,6525,3325,5625,56552.800
05 apr 202425,0925,4624,8825,3225,32457.100
04 apr 202425,6125,8725,0725,0925,09424.300
03 apr 202425,6025,8225,1025,2325,23675.500
02 apr 202425,7725,7825,2325,5825,581.781.000
01 apr 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 gen 202425,5825,7425,1025,2125,21857.900
30 gen 202425,1925,8925,0325,8725,87617.600
29 gen 202424,6525,4024,6225,3425,34630.200
26 gen 202424,8124,9024,5724,6524,65764.400
25 gen 202425,1225,1624,3624,8124,81458.000
24 gen 202425,2125,2124,5824,7324,73746.500
23 gen 202424,7024,9924,3024,9324,931.102.700
22 gen 202424,7524,7524,2824,4124,41991.300
19 gen 202424,5024,8824,0224,5324,53730.500
18 gen 202424,3224,6824,0224,4024,401.788.700
17 gen 202424,4724,9324,1724,1724,171.130.900
16 gen 202424,5125,4624,5124,9824,981.140.400
12 gen 202424,7224,8624,1824,8524,85694.400
11 gen 202424,1224,8323,6824,6824,681.003.700
10 gen 202423,5624,2323,5224,2024,20832.100
09 gen 202423,4623,5123,1323,5023,50696.400
08 gen 202423,1223,7822,8523,6923,69822.600
05 gen 202422,7623,1922,7423,0523,051.171.200
04 gen 202423,4223,6522,9222,9322,931.092.300
03 gen 202423,8424,4323,4023,4223,421.001.700
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...