|
 Activision Blizza - [Ticker: ATVI] |     | | Última Transacción | 12,000 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | -0,200 (-1.64%) | Rango 52 Semanas | [10,400 - 14,400] | | Máximo | 12,240 | Mínimo | 11,930 | | Volumen | 6.009.355 | Volumen Medio (3m) | 10.634.400 | | Demanda / Oferta | 11,900 x 100 - 12,210 x 1 | Yield | 1,48 | | Cierre Anterior | 0,000 | PER | 14,84% | | Apertura | 12,160 | EPS | 0,82 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 13 | Objetivo Estimado 1 Año | 15,710 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ATVI desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 16,44 | 1.606.100 | 16,50 | 14,00 | 15,75 | 00:00:00 | | 2000-01-04 | 15,94 | 947.500 | 16,25 | 14,25 | 16,12 | 00:00:00 | | 2000-01-05 | 16,00 | 753.100 | 16,38 | 15,75 | 15,81 | 00:00:00 | | 2000-01-06 | 15,69 | 540.000 | 16,00 | 15,56 | 15,88 | 00:00:00 | | 2000-01-07 | 16,12 | 3.455.500 | 16,25 | 15,50 | 15,88 | 00:00:00 | | 2000-01-10 | 16,94 | 2.433.600 | 17,00 | 15,88 | 16,25 | 00:00:00 | | 2000-01-11 | 17,69 | 2.380.300 | 18,25 | 16,88 | 17,00 | 00:00:00 | | 2000-01-12 | 16,94 | 597.600 | 17,25 | 16,38 | 17,25 | 00:00:00 | | 2000-01-13 | 17,12 | 726.000 | 17,25 | 16,50 | 16,88 | 00:00:00 | | 2000-01-14 | 16,94 | 567.600 | 17,12 | 16,69 | 16,88 | 00:00:00 | | 2000-01-18 | 17,00 | 546.700 | 17,44 | 16,94 | 17,00 | 00:00:00 | | 2000-01-19 | 16,75 | 798.700 | 17,12 | 16,69 | 17,12 | 00:00:00 | | 2000-01-20 | 15,81 | 1.186.800 | 17,00 | 15,62 | 16,63 | 00:00:00 | | 2000-01-21 | 15,13 | 2.546.900 | 15,81 | 14,88 | 15,78 | 00:00:00 | | 2000-01-24 | 15,00 | 1.123.700 | 15,19 | 14,75 | 15,03 | 00:00:00 | | 2000-01-25 | 14,50 | 1.358.900 | 15,13 | 13,59 | 15,13 | 00:00:00 | | 2000-01-26 | 15,88 | 2.610.700 | 16,50 | 14,50 | 14,75 | 00:00:00 | | 2000-01-27 | 17,19 | 2.077.900 | 17,62 | 16,25 | 17,25 | 00:00:00 | | 2000-01-28 | 16,38 | 647.500 | 17,00 | 16,12 | 16,75 | 00:00:00 | | 2000-01-31 | 15,62 | 326.400 | 16,63 | 15,50 | 16,56 | 00:00:00 | | 2000-02-01 | 16,88 | 514.800 | 17,50 | 15,75 | 15,78 | 00:00:00 | | 2000-02-02 | 17,37 | 1.374.700 | 17,69 | 16,50 | 17,00 | 00:00:00 | | 2000-02-03 | 17,56 | 1.444.800 | 17,62 | 17,19 | 17,44 | 00:00:00 | | 2000-02-04 | 15,75 | 5.622.000 | 17,56 | 15,00 | 17,53 | 00:00:00 | | 2000-02-07 | 15,00 | 2.284.300 | 15,31 | 14,94 | 15,13 | 00:00:00 | | 2000-02-08 | 14,75 | 1.609.900 | 15,25 | 14,25 | 15,13 | 00:00:00 | | 2000-02-09 | 14,53 | 562.100 | 14,94 | 14,38 | 14,75 | 00:00:00 | | 2000-02-10 | 14,44 | 577.900 | 14,88 | 14,38 | 14,88 | 00:00:00 | | 2000-02-11 | 14,88 | 397.200 | 15,00 | 14,56 | 14,75 | 00:00:00 | | 2000-02-14 | 14,38 | 481.200 | 15,00 | 14,25 | 14,88 | 00:00:00 | | 2000-02-15 | 14,00 | 550.100 | 14,56 | 14,00 | 14,56 | 00:00:00 | | 2000-02-16 | 14,02 | 626.900 | 14,69 | 14,00 | 14,38 | 00:00:00 | | 2000-02-17 | 14,03 | 541.900 | 14,56 | 14,00 | 14,38 | 00:00:00 | | 2000-02-18 | 13,50 | 1.238.900 | 14,50 | 12,63 | 14,25 | 00:00:00 | | 2000-02-22 | 13,37 | 310.800 | 13,81 | 13,06 | 13,50 | 00:00:00 | | 2000-02-23 | 2,18 | 6.372 | 2,25 | 2,15 | 2,25 | 00:00:00 | | 2000-02-24 | 13,12 | 356.400 | 13,25 | 12,75 | 13,25 | 00:00:00 | | 2000-02-25 | 12,75 | 663.600 | 13,25 | 12,63 | 13,25 | 00:00:00 | | 2000-02-28 | 12,56 | 613.900 | 12,88 | 12,50 | 12,69 | 00:00:00 | | 2000-02-29 | 12,69 | 621.100 | 12,88 | 12,50 | 12,50 | 00:00:00 | | 2000-03-01 | 14,50 | 3.645.600 | 15,00 | 12,75 | 12,88 | 00:00:00 | | 2000-03-02 | 14,50 | 541.900 | 15,00 | 14,13 | 14,78 | 00:00:00 | | 2000-03-03 | 14,81 | 2.737.900 | 15,06 | 14,13 | 14,50 | 00:00:00 | | 2000-03-06 | 14,38 | 493.200 | 15,00 | 14,25 | 15,00 | 00:00:00 | | 2000-03-07 | 13,75 | 613.200 | 14,81 | 13,19 | 14,50 | 00:00:00 | | 2000-03-08 | 13,19 | 427.700 | 13,75 | 13,14 | 13,75 | 00:00:00 | | 2000-03-09 | 14,44 | 453.100 | 14,44 | 13,44 | 13,50 | 00:00:00 | | 2000-03-10 | 14,31 | 1.150.100 | 14,81 | 14,25 | 14,44 | 00:00:00 | | 2000-03-13 | 13,56 | 362.900 | 14,50 | 13,50 | 14,50 | 00:00:00 | | 2000-03-14 | 13,88 | 597.100 | 14,06 | 13,00 | 13,81 | 00:00:00 | | 2000-03-15 | 13,00 | 1.641.600 | 14,00 | 12,81 | 14,00 | 00:00:00 | | 2000-03-16 | 13,00 | 449.300 | 13,75 | 12,94 | 13,75 | 00:00:00 | | 2000-03-17 | 13,09 | 727.700 | 13,63 | 12,88 | 12,88 | 00:00:00 | | 2000-03-20 | 13,50 | 504.000 | 14,13 | 13,16 | 13,25 | 00:00:00 | | 2000-03-21 | 13,44 | 186.700 | 14,00 | 13,25 | 13,81 | 00:00:00 | | 2000-03-22 | 13,37 | 257.300 | 13,94 | 13,31 | 13,63 | 00:00:00 | | 2000-03-23 | 12,88 | 503.500 | 13,50 | 12,63 | 13,31 | 00:00:00 | | 2000-03-24 | 13,63 | 1.021.900 | 13,63 | 12,75 | 13,00 | 00:00:00 | | 2000-03-27 | 13,12 | 585.100 | 13,63 | 13,12 | 13,37 | 00:00:00 | | 2000-03-28 | 13,19 | 397.900 | 13,50 | 13,12 | 13,25 | 00:00:00 | | 2000-03-29 | 13,12 | 495.600 | 13,50 | 12,75 | 13,25 | 00:00:00 | | 2000-03-30 | 12,88 | 592.300 | 13,00 | 12,81 | 13,00 | 00:00:00 | | 2000-03-31 | 12,06 | 1.178.900 | 13,00 | 11,62 | 13,00 | 00:00:00 | | 2000-04-03 | 11,12 | 1.215.600 | 12,16 | 10,62 | 12,16 | 00:00:00 | | 2000-04-04 | 10,62 | 1.631.500 | 11,12 | 10,25 | 11,12 | 00:00:00 | | 2000-04-05 | 10,69 | 1.157.300 | 11,25 | 10,19 | 10,37 | 00:00:00 | | 2000-04-06 | 11,06 | 574.100 | 11,38 | 10,69 | 10,75 | 00:00:00 | | 2000-04-07 | 8,06 | 22.790.900 | 11,06 | 7,62 | 11,00 | 00:00:00 | | 2000-04-10 | 8,06 | 4.598.900 | 8,87 | 8,00 | 8,87 | 00:00:00 | | 2000-04-11 | 7,03 | 1.665.100 | 8,13 | 6,75 | 8,06 | 00:00:00 | | 2000-04-12 | 6,94 | 2.008.300 | 7,31 | 6,31 | 7,19 | 00:00:00 | | 2000-04-13 | 6,88 | 592.300 | 7,12 | 6,81 | 7,06 | 00:00:00 | | 2000-04-14 | 6,50 | 1.416.500 | 6,75 | 6,38 | 6,69 | 00:00:00 | | 2000-04-17 | 6,38 | 3.036.500 | 6,56 | 5,87 | 6,50 | 00:00:00 | | 2000-04-18 | 6,31 | 1.180.300 | 6,56 | 6,00 | 6,31 | 00:00:00 | | 2000-04-19 | 6,22 | 621.100 | 6,69 | 6,19 | 6,62 | 00:00:00 | | 2000-04-20 | 6,69 | 2.831.500 | 6,69 | 6,25 | 6,25 | 00:00:00 | | 2000-04-24 | 6,56 | 791.500 | 6,75 | 6,31 | 6,62 | 00:00:00 | | 2000-04-25 | 6,91 | 7.013.300 | 7,00 | 6,25 | 6,69 | 00:00:00 | | 2000-04-26 | 6,67 | 1.228.300 | 7,31 | 6,66 | 7,06 | 00:00:00 | | 2000-04-27 | 6,75 | 1.228.300 | 6,78 | 6,62 | 6,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
