XNYS
Datos históricos de Six Flags Entertainment Corporation
Six Flags Entertainment Corporation · FUN
$11.41
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:37:49 UTC
- Variación en el periodo
- −43.12%
- Máximo
- US$27.37
- 27 de octubre de 2025
- Mínimo
- US$10.45
- 30 de septiembre de 2026
- Volumen medio diario
- 2.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.54 | 11.56 | 11.24 | 11.41 | 0.00% | 1.88 M |
| 8 oct 2026 | 11.45 | 11.70 | 11.12 | 11.41 | −1.89% | 3.66 M |
| 7 oct 2026 | 12.00 | 12.04 | 11.26 | 11.63 | −3.73% | 3.88 M |
| 6 oct 2026 | 12.12 | 12.39 | 12.01 | 12.08 | −0.41% | 2.66 M |
| 5 oct 2026 | 11.60 | 12.27 | 11.13 | 12.13 | +4.57% | 3.15 M |
| 2 oct 2026 | 11.13 | 11.65 | 10.84 | 11.60 | +6.62% | 3.07 M |
| 1 oct 2026 | 10.72 | 10.95 | 10.57 | 10.88 | +1.59% | 5.22 M |
| 30 sep 2026 | 10.90 | 11.31 | 10.45 | 10.71 | −1.38% | 4.67 M |
| 29 sep 2026 | 11.64 | 11.91 | 10.86 | 10.86 | −5.89% | 3.54 M |
| 28 sep 2026 | 12.15 | 12.28 | 11.52 | 11.54 | −6.33% | 2.16 M |
| 25 sep 2026 | 12.42 | 12.56 | 12.20 | 12.32 | −0.65% | 1.09 M |
| 24 sep 2026 | 12.39 | 12.57 | 12.06 | 12.40 | −0.24% | 2 M |
| 23 sep 2026 | 12.51 | 12.62 | 12.12 | 12.43 | +1.06% | 2.03 M |
| 22 sep 2026 | 12.66 | 12.85 | 12.06 | 12.30 | −0.57% | 2.05 M |
| 21 sep 2026 | 12.33 | 12.56 | 12.22 | 12.37 | +1.23% | 1.62 M |
| 18 sep 2026 | 12.42 | 12.59 | 12.00 | 12.22 | −2.32% | 2.81 M |
| 17 sep 2026 | 12.69 | 12.94 | 12.47 | 12.51 | +1.13% | 1.61 M |
| 16 sep 2026 | 12.85 | 12.87 | 12.26 | 12.37 | −2.83% | 2.72 M |
| 15 sep 2026 | 13.06 | 13.06 | 12.53 | 12.73 | −3.41% | 2.41 M |
| 14 sep 2026 | 13.06 | 13.57 | 12.86 | 13.18 | +0.46% | 1.6 M |
| 11 sep 2026 | 13.71 | 13.98 | 13.12 | 13.12 | −4.02% | 3.52 M |
| 10 sep 2026 | 13.99 | 14.32 | 13.65 | 13.67 | −4.34% | 1.76 M |
| 9 sep 2026 | 15.71 | 15.71 | 14.28 | 14.29 | −9.21% | 1.58 M |
| 8 sep 2026 | 15.61 | 16.04 | 15.46 | 15.74 | +1.48% | 1.74 M |
| 4 sep 2026 | 15.04 | 15.62 | 14.96 | 15.51 | +3.19% | 2.01 M |
| 3 sep 2026 | 15.29 | 15.30 | 14.80 | 15.03 | −2.84% | 1.89 M |
| 2 sep 2026 | 14.24 | 15.50 | 14.24 | 15.47 | +8.64% | 2.77 M |
| 1 sep 2026 | 14.92 | 14.92 | 14.12 | 14.24 | −5.38% | 2.44 M |
| 31 ago 2026 | 15.93 | 16.20 | 14.92 | 15.05 | −7.21% | 2.45 M |
| 28 ago 2026 | 15.87 | 16.35 | 15.81 | 16.22 | +1.63% | 1.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.