La bourse est fermée

Six Flags Entertainment Corporation (SIX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,88+0,15 (+0,58 %)
À partir de 03:20PM EDT. Marché ouvert.
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202425,6826,0825,7725,8825,88305 328
17 mai 202426,1126,3825,7025,7325,73756 100
16 mai 202426,4826,8825,9826,0326,031 045 900
15 mai 202426,4827,1026,2826,4226,421 320 000
14 mai 202427,1327,2926,7226,7226,72811 600
13 mai 202427,3927,5626,7226,8826,881 051 400
10 mai 202426,5827,2626,0027,2427,241 345 100
09 mai 202424,5627,2023,5126,5226,522 338 700
08 mai 202425,0025,4624,9025,0625,062 085 900
07 mai 202425,0025,1724,7825,1025,10984 500
06 mai 202424,8025,1124,7225,1025,10554 700
03 mai 202424,3024,8223,9424,7224,721 046 500
02 mai 202423,8724,1523,5923,9923,99567 100
01 mai 202423,5124,1123,4423,5323,53910 500
30 avr. 202423,7823,9523,5623,5823,58672 700
29 avr. 202423,8224,0723,7423,9623,96655 500
26 avr. 202423,5123,9923,5123,7323,73503 800
25 avr. 202423,5823,6723,1623,4823,48580 500
24 avr. 202423,9624,1523,5623,8423,84480 700
23 avr. 202423,8924,3023,6323,9623,96733 600
22 avr. 202423,5924,0223,3023,7723,77704 000
19 avr. 202423,5523,8923,3723,4523,45645 800
18 avr. 202424,3624,3823,3923,5823,58805 600
17 avr. 202424,4924,6723,5723,7823,78906 100
16 avr. 202423,5624,3323,2224,3324,331 169 900
15 avr. 202424,0624,1723,4323,7923,79727 600
12 avr. 202424,3524,4023,8824,0124,01677 300
11 avr. 202424,4224,7024,2224,5024,501 759 900
10 avr. 202424,7124,7924,2924,3924,392 598 800
09 avr. 202425,6725,7924,9225,2325,23391 600
08 avr. 202425,4925,6525,3325,5625,56552 800
05 avr. 202425,0925,4624,8825,3225,32457 100
04 avr. 202425,6125,8725,0725,0925,09424 300
03 avr. 202425,6025,8225,1025,2325,23675 500
02 avr. 202425,7725,7825,2325,5825,581 781 000
01 avr. 202426,3726,3725,8326,0226,02729 100
28 mars 202426,2526,5625,9426,3226,32776 300
27 mars 202425,9626,6425,8126,0926,09727 500
26 mars 202425,4425,9025,2425,8025,80541 600
25 mars 202425,4125,7225,1125,2925,29633 800
22 mars 202425,4125,8025,2725,3525,35550 600
21 mars 202426,0326,3025,4525,4925,49729 800
20 mars 202425,1026,3124,8226,1826,181 028 800
19 mars 202425,9126,0325,1625,2425,24683 900
18 mars 202425,7626,2325,7325,9125,91654 300
15 mars 202425,5026,2725,5025,7825,781 193 300
14 mars 202425,7225,7425,2125,6825,68530 600
13 mars 202425,6526,2925,5625,8425,84732 900
12 mars 202425,8725,9625,5225,7125,71650 400
11 mars 202426,0526,3225,8825,9025,90595 400
08 mars 202426,6026,8526,1526,2626,26637 200
07 mars 202426,5426,9426,3426,4526,45782 900
06 mars 202425,4026,5925,4026,3726,37938 300
05 mars 202425,8126,3125,5625,6225,621 056 700
04 mars 202426,1726,5725,9126,0726,071 082 200
01 mars 202425,4026,3824,9226,0926,091 662 400
29 févr. 202424,1325,6324,1325,3425,342 110 200
28 févr. 202424,3525,0724,3524,6024,601 164 400
27 févr. 202424,4825,1724,3524,6424,64564 300
26 févr. 202423,8624,8223,8024,3124,31683 400
23 févr. 202424,2024,3823,8523,9623,96603 100
22 févr. 202424,4924,5424,1224,2524,25896 100
21 févr. 202424,3324,6324,2024,2224,221 060 000
20 févr. 202425,2925,4824,5524,6124,61876 300
16 févr. 202425,2025,8324,9025,5125,51455 200
15 févr. 202424,9025,5824,7425,3525,351 144 000
14 févr. 202425,1925,3024,1924,7924,791 181 700
13 févr. 202424,8525,3824,7624,9924,99845 200
12 févr. 202425,3425,7525,2725,6225,62919 900
09 févr. 202425,2125,7525,1725,3325,33643 800
08 févr. 202425,6925,7525,0525,2125,21788 800
07 févr. 202425,7125,7725,0525,4925,49743 800
06 févr. 202425,3625,7525,2925,6225,62792 300
05 févr. 202425,3025,6525,2125,4325,43672 500
02 févr. 202425,2525,9025,1125,8625,86635 800
01 févr. 202425,4725,7025,1225,4825,48573 800
31 janv. 202425,5825,7425,1025,2125,21857 900
30 janv. 202425,1925,8925,0325,8725,87617 600
29 janv. 202424,6525,4024,6225,3425,34630 200
26 janv. 202424,8124,9024,5724,6524,65764 400
25 janv. 202425,1225,1624,3624,8124,81458 000
24 janv. 202425,2125,2124,5824,7324,73746 500
23 janv. 202424,7024,9924,3024,9324,931 102 700
22 janv. 202424,7524,7524,2824,4124,41991 300
19 janv. 202424,5024,8824,0224,5324,53730 500
18 janv. 202424,3224,6824,0224,4024,401 788 700
17 janv. 202424,4724,9324,1724,1724,171 130 900
16 janv. 202424,5125,4624,5124,9824,981 140 400
12 janv. 202424,7224,8624,1824,8524,85694 400
11 janv. 202424,1224,8323,6824,6824,681 003 700
10 janv. 202423,5624,2323,5224,2024,20832 100
09 janv. 202423,4623,5123,1323,5023,50696 400
08 janv. 202423,1223,7822,8523,6923,69822 600
05 janv. 202422,7623,1922,7423,0523,051 171 200
04 janv. 202423,4223,6522,9222,9322,931 092 300
03 janv. 202423,8424,4323,4023,4223,421 001 700
02 janv. 202424,7625,2523,6024,3824,381 623 000
29 déc. 202324,9225,2524,6425,0825,081 306 400
28 déc. 202324,0725,1024,0724,9824,981 242 500
27 déc. 202324,2324,4524,1424,2124,211 099 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...