Última Hora: "Bolsonaro sobre Amazónia: ?Incêndios florestais existem em todo o mundo? - Observador" Sat, 24 Aug 2019 00:02:49 GMT   "Costa distancia-se do Bloco que "vive na angústia de ter de ser notícia" - Notícias ao Minuto" Sat, 24 Aug 2019 06:00:01 GMT    "#Hashtags não são suficientes. Como pode (realmente) ajudar a floresta da Amazónia - SAPO Lifestyle" Fri, 23 Aug 2019 13:32:30 GMT    "De escondida em Barcelona a sequestrada numa garagem em Paio Pires. A história de três anos de abusos e agressões - Observador" Thu, 22 Aug 2019 19:27:10 GMT    "Centeno responde à polémica das ambulâncias do INEM com 11 números - ECO Economia Online" Fri, 23 Aug 2019 18:01:20 GMT    "Ministério Público investiga transportadoras de mercadorias - Dinheiro Vivo" Fri, 23 Aug 2019 07:47:00 GMT    "Homem matou a mulher com arma de fogo em Braga - Notícias ao Minuto" Fri, 23 Aug 2019 22:07:12 GMT    "Brasil. Bolsonaro diz que incêndios ?existem em todo o mundo? e não podem ?servir de pretexto? para sanções - PÚBLICO" Sat, 24 Aug 2019 00:30:00 GMT    "PGR vai avaliar procedimentos desencadeados no caso das gémeas da Amadora - SAPO 24" Fri, 23 Aug 2019 15:25:00 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,180 (-0.27%%) Activision Blizza - [Ticker: ATVI]Gráfico Activision Blizza  Noticias Activision Blizza  Descargar Históricos de Metastock Activision Blizza y Otros  Análisis Técnico Activision Blizza  
Última Transacción65,310Hora de Cotización2017-11-01 - 19:35:00
Variación-0,180 (-0.27%)Rango 52 Semanas[0,000 - 0,000]
Máximo65,780Mínimo64,250
Volumen4.083.507Volumen Medio (3m)0
Demanda / Oferta65,310 x 100 - 65,320 x 1.400Yield
Cierre Anterior65,490PER0,00%
Apertura65,690EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0316,441.606.10016,5014,0015,7500:00:00
2000-01-0415,94947.50016,2514,2516,1200:00:00
2000-01-0516,00753.10016,3815,7515,8100:00:00
2000-01-0615,69540.00016,0015,5615,8800:00:00
2000-01-0716,123.455.50016,2515,5015,8800:00:00
2000-01-1016,942.433.60017,0015,8816,2500:00:00
2000-01-1117,692.380.30018,2516,8817,0000:00:00
2000-01-1216,94597.60017,2516,3817,2500:00:00
2000-01-1317,12726.00017,2516,5016,8800:00:00
2000-01-1416,94567.60017,1216,6916,8800:00:00
2000-01-1817,00546.70017,4416,9417,0000:00:00
2000-01-1916,75798.70017,1216,6917,1200:00:00
2000-01-2015,811.186.80017,0015,6216,6300:00:00
2000-01-2115,132.546.90015,8114,8815,7800:00:00
2000-01-2415,001.123.70015,1914,7515,0300:00:00
2000-01-2514,501.358.90015,1313,5915,1300:00:00
2000-01-2615,882.610.70016,5014,5014,7500:00:00
2000-01-2717,192.077.90017,6216,2517,2500:00:00
2000-01-2816,38647.50017,0016,1216,7500:00:00
2000-01-3115,62326.40016,6315,5016,5600:00:00
2000-02-0116,88514.80017,5015,7515,7800:00:00
2000-02-0217,371.374.70017,6916,5017,0000:00:00
2000-02-0317,561.444.80017,6217,1917,4400:00:00
2000-02-0415,755.622.00017,5615,0017,5300:00:00
2000-02-0715,002.284.30015,3114,9415,1300:00:00
2000-02-0814,751.609.90015,2514,2515,1300:00:00
2000-02-0914,53562.10014,9414,3814,7500:00:00
2000-02-1014,44577.90014,8814,3814,8800:00:00
2000-02-1114,88397.20015,0014,5614,7500:00:00
2000-02-1414,38481.20015,0014,2514,8800:00:00
2000-02-1514,00550.10014,5614,0014,5600:00:00
2000-02-1614,02626.90014,6914,0014,3800:00:00
2000-02-1714,03541.90014,5614,0014,3800:00:00
2000-02-1813,501.238.90014,5012,6314,2500:00:00
2000-02-2213,37310.80013,8113,0613,5000:00:00
2000-02-232,186.3722,252,152,2500:00:00
2000-02-2413,12356.40013,2512,7513,2500:00:00
2000-02-2512,75663.60013,2512,6313,2500:00:00
2000-02-2812,56613.90012,8812,5012,6900:00:00
2000-02-2912,69621.10012,8812,5012,5000:00:00
2000-03-0114,503.645.60015,0012,7512,8800:00:00
2000-03-0214,50541.90015,0014,1314,7800:00:00
2000-03-0314,812.737.90015,0614,1314,5000:00:00
2000-03-0614,38493.20015,0014,2515,0000:00:00
2000-03-0713,75613.20014,8113,1914,5000:00:00
2000-03-0813,19427.70013,7513,1413,7500:00:00
2000-03-0914,44453.10014,4413,4413,5000:00:00
2000-03-1014,311.150.10014,8114,2514,4400:00:00
2000-03-1313,56362.90014,5013,5014,5000:00:00
2000-03-1413,88597.10014,0613,0013,8100:00:00
2000-03-1513,001.641.60014,0012,8114,0000:00:00
2000-03-1613,00449.30013,7512,9413,7500:00:00
2000-03-1713,09727.70013,6312,8812,8800:00:00
2000-03-2013,50504.00014,1313,1613,2500:00:00
2000-03-2113,44186.70014,0013,2513,8100:00:00
2000-03-2213,37257.30013,9413,3113,6300:00:00
2000-03-2312,88503.50013,5012,6313,3100:00:00
2000-03-2413,631.021.90013,6312,7513,0000:00:00
2000-03-2713,12585.10013,6313,1213,3700:00:00
2000-03-2813,19397.90013,5013,1213,2500:00:00
2000-03-2913,12495.60013,5012,7513,2500:00:00
2000-03-3012,88592.30013,0012,8113,0000:00:00
2000-03-3112,061.178.90013,0011,6213,0000:00:00
2000-04-0311,121.215.60012,1610,6212,1600:00:00
2000-04-0410,621.631.50011,1210,2511,1200:00:00
2000-04-0510,691.157.30011,2510,1910,3700:00:00
2000-04-0611,06574.10011,3810,6910,7500:00:00
2000-04-078,0622.790.90011,067,6211,0000:00:00
2000-04-108,064.598.9008,878,008,8700:00:00
2000-04-117,031.665.1008,136,758,0600:00:00
2000-04-126,942.008.3007,316,317,1900:00:00
2000-04-136,88592.3007,126,817,0600:00:00
2000-04-146,501.416.5006,756,386,6900:00:00
2000-04-176,383.036.5006,565,876,5000:00:00
2000-04-186,311.180.3006,566,006,3100:00:00
2000-04-196,22621.1006,696,196,6200:00:00
2000-04-206,692.831.5006,696,256,2500:00:00
2000-04-246,56791.5006,756,316,6200:00:00
2000-04-256,917.013.3007,006,256,6900:00:00
2000-04-266,671.228.3007,316,667,0600:00:00
2000-04-276,751.228.3006,786,626,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters