Stockscreener 앱 받기
48.64
4.83%
2.24
시간 외 거래:
48.64
Six Flags Entertainment Corp 주식 (FUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $48.93 | $45.62 | $3.31 | 1,824,751.0 | +4.83% |
| 2024-12-19 | $47.29 | $45.50 | $1.79 | 1,486,135.0 | +0.32% |
| 2024-12-18 | $48.18 | $45.26 | $2.92 | 2,659,406.0 | -2.65% |
| 2024-12-17 | $48.41 | $46.85 | $1.56 | 2,195,873.0 | -0.98% |
| 2024-12-16 | $48.16 | $45.63 | $2.53 | 2,210,707.0 | +4.08% |
| 2024-12-13 | $46.62 | $45.88 | $0.74 | 1,020,740.0 | -1.07% |
| 2024-12-12 | $47.39 | $46.01 | $1.38 | 1,109,253.0 | +1.00% |
| 2024-12-11 | $47.49 | $46.13 | $1.36 | 1,150,007.0 | -0.32% |
| 2024-12-10 | $47.30 | $46.15 | $1.15 | 681,575.0 | -0.75% |
| 2024-12-09 | $48.14 | $46.64 | $1.50 | 773,133.0 | -1.31% |
| 2024-12-06 | $48.25 | $47.18 | $1.07 | 593,948.0 | -0.53% |
| 2024-12-05 | $48.65 | $47.51 | $1.14 | 570,498.0 | -1.70% |
| 2024-12-04 | $48.54 | $46.84 | $1.70 | 817,253.0 | +2.37% |
| 2024-12-03 | $48.55 | $46.87 | $1.68 | 1,078,277.0 | -2.36% |
| 2024-12-02 | $49.22 | $46.42 | $2.80 | 1,602,026.0 | +4.68% |
| 2024-11-29 | $47.12 | $46.19 | $0.925 | 631,181.0 | -0.43% |
| 2024-11-27 | $47.48 | $45.91 | $1.57 | 662,747.0 | +0.69% |
| 2024-11-26 | $46.15 | $45.17 | $0.98 | 2,187,631.0 | +0.72% |
| 2024-11-25 | $47.27 | $45.67 | $1.60 | 2,558,649.0 | +0.68% |
| 2024-11-22 | $46.14 | $45.17 | $0.97 | 1,076,577.0 | +0.29% |
Six Flags Entertainment Corp 주식 (FUN) 연도별 가격 이력
이 심층 분석에서는 Six Flags Entertainment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Six Flags Entertainment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.22 | $45.26 | $3.96 | 21,598,333.0 | +5.30% |
| 2024-11 | $48.74 | $39.43 | $9.31 | 29,572,843.0 | +17.20% |
| 2024-10 | $43.36 | $35.93 | $7.43 | 30,510,181.0 | -2.23% |
| 2024-09 | $44.93 | $38.92 | $6.01 | 34,610,638.0 | -7.93% |
| 2024-08 | $48.51 | $41.09 | $7.41 | 36,312,493.0 | -8.08% |
| 2024-07 | $58.70 | $45.91 | $12.79 | 54,322,315.0 | -12.36% |
| 2024-06 | $56.00 | $42.10 | $13.90 | 9,283,822.0 | +25.14% |
| 2024-05 | $45.76 | $37.86 | $7.90 | 4,518,435.0 | +12.31% |
| 2024-04 | $42.44 | $37.58 | $4.86 | 3,690,588.0 | -7.71% |
| 2024-03 | $43.95 | $40.46 | $3.49 | 4,357,600.0 | +2.75% |
| 2024-02 | $42.99 | $39.00 | $3.99 | 3,826,825.0 | +0.02% |
| 2024-01 | $41.56 | $36.85 | $4.71 | 5,479,673.0 | +2.44% |
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.59 | $37.64 | $2.95 | 3,701,558.0 | +1.48% |
| 2023-11 | $40.28 | $34.53 | $5.75 | 10,792,335.0 | +10.48% |
| 2023-10 | $37.88 | $34.04 | $3.84 | 1,642,664.0 | -4.05% |
| 2023-09 | $41.42 | $36.76 | $4.66 | 2,845,660.0 | -7.62% |
| 2023-08 | $42.32 | $37.54 | $4.78 | 4,523,038.0 | +2.82% |
| 2023-07 | $40.21 | $35.55 | $4.66 | 5,934,062.0 | -2.55% |
| 2023-06 | $45.39 | $39.69 | $5.70 | 4,763,862.0 | -10.42% |
| 2023-05 | $45.38 | $39.25 | $6.13 | 4,825,138.0 | +2.06% |
| 2023-04 | $45.93 | $39.66 | $6.27 | 3,114,659.0 | -4.31% |
| 2023-03 | $47.95 | $43.61 | $4.34 | 4,526,024.0 | -0.50% |
| 2023-02 | $47.16 | $41.62 | $5.54 | 4,217,697.0 | +9.49% |
| 2023-01 | $43.65 | $40.98 | $2.67 | 3,457,840.0 | +1.45% |
Six Flags Entertainment Corp 주식 (FUN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.03 | $37.58 | $4.45 | 4,969,542.0 | -0.77% |
| 2022-11 | $42.16 | $38.52 | $3.64 | 6,863,889.0 | +1.12% |
| 2022-10 | $42.30 | $37.92 | $4.38 | 5,805,597.0 | +0.12% |
| 2022-09 | $45.72 | $39.70 | $6.02 | 7,151,472.0 | -1.77% |
| 2022-08 | $44.91 | $39.07 | $5.84 | 12,587,431.0 | -0.71% |
| 2022-07 | $47.63 | $39.52 | $8.12 | 5,918,214.0 | -3.92% |
| 2022-06 | $48.70 | $37.78 | $10.92 | 6,740,679.0 | -8.77% |
| 2022-05 | $55.53 | $41.50 | $14.03 | 10,825,832.0 | -9.94% |
| 2022-04 | $57.00 | $49.73 | $7.27 | 5,439,534.0 | -2.48% |
| 2022-03 | $58.63 | $48.71 | $9.92 | 10,594,558.0 | -4.50% |
| 2022-02 | $62.56 | $49.41 | $13.15 | 23,536,924.0 | +15.38% |
| 2022-01 | $51.22 | $44.29 | $6.93 | 7,964,308.0 | -0.66% |
0.27%
0.56%
자본화:
|
볼륨(24시간):