|
 Activision Blizza - [Ticker: ATVI] |     | | Última Transacción | 65,310 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,180 (-0.27%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 65,780 | Mínimo | 64,250 | | Volumen | 4.083.507 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 65,310 x 100 - 65,320 x 1.400 | Yield | | | Cierre Anterior | 65,490 | PER | 0,00% | | Apertura | 65,690 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 20,20 | 9.137.200 | 20,37 | 19,75 | 20,24 | 00:00:00 | | 2002-11-15 | 19,40 | 15.637.200 | 20,09 | 18,80 | 20,06 | 00:00:00 | | 2002-11-18 | 19,18 | 8.233.600 | 20,00 | 18,95 | 19,62 | 00:00:00 | | 2002-11-19 | 18,77 | 5.051.600 | 19,40 | 18,72 | 19,14 | 00:00:00 | | 2002-11-20 | 18,99 | 10.285.600 | 19,45 | 18,00 | 18,40 | 00:00:00 | | 2002-11-21 | 20,05 | 9.788.800 | 20,83 | 19,23 | 19,73 | 00:00:00 | | 2002-11-22 | 20,90 | 7.531.600 | 21,20 | 19,62 | 19,90 | 00:00:00 | | 2002-11-25 | 21,18 | 7.354.400 | 21,50 | 20,65 | 21,14 | 00:00:00 | | 2002-11-26 | 20,39 | 4.210.000 | 21,33 | 20,39 | 21,26 | 00:00:00 | | 2002-11-27 | 21,29 | 6.752.000 | 21,75 | 20,69 | 20,73 | 00:00:00 | | 2002-11-29 | 21,60 | 3.062.000 | 22,00 | 21,39 | 21,39 | 00:00:00 | | 2002-12-02 | 21,39 | 11.089.600 | 22,29 | 21,20 | 22,00 | 00:00:00 | | 2002-12-03 | 20,90 | 4.444.400 | 21,40 | 20,74 | 20,95 | 00:00:00 | | 2002-12-04 | 20,34 | 5.385.100 | 20,81 | 20,00 | 20,59 | 00:00:00 | | 2002-12-05 | 19,90 | 5.180.000 | 20,69 | 19,88 | 20,55 | 00:00:00 | | 2002-12-06 | 19,32 | 7.482.400 | 19,90 | 19,08 | 19,54 | 00:00:00 | | 2002-12-09 | 18,12 | 7.865.200 | 18,99 | 18,08 | 18,53 | 00:00:00 | | 2002-12-10 | 17,02 | 24.313.200 | 18,30 | 16,77 | 18,29 | 00:00:00 | | 2002-12-11 | 16,27 | 31.080.000 | 16,62 | 15,50 | 16,61 | 00:00:00 | | 2002-12-12 | 16,82 | 10.912.800 | 16,94 | 16,00 | 16,25 | 00:00:00 | | 2002-12-13 | 15,45 | 21.865.600 | 16,21 | 15,24 | 15,57 | 00:00:00 | | 2002-12-16 | 15,65 | 5.131.200 | 15,70 | 15,27 | 15,40 | 00:00:00 | | 2002-12-17 | 15,73 | 7.349.200 | 16,12 | 15,40 | 16,00 | 00:00:00 | | 2002-12-18 | 12,71 | 75.044.400 | 13,09 | 12,20 | 12,90 | 00:00:00 | | 2002-12-19 | 13,26 | 19.822.800 | 13,48 | 12,46 | 12,51 | 00:00:00 | | 2002-12-20 | 13,47 | 13.948.800 | 13,79 | 13,25 | 13,48 | 00:00:00 | | 2002-12-23 | 13,87 | 7.721.600 | 13,90 | 13,14 | 13,17 | 00:00:00 | | 2002-12-24 | 13,82 | 2.480.400 | 14,14 | 13,70 | 13,79 | 00:00:00 | | 2002-12-26 | 13,76 | 2.563.200 | 14,12 | 13,61 | 13,81 | 00:00:00 | | 2002-12-27 | 14,01 | 3.140.000 | 14,10 | 13,63 | 13,63 | 00:00:00 | | 2002-12-30 | 14,29 | 6.588.000 | 14,51 | 14,07 | 14,08 | 00:00:00 | | 2002-12-31 | 14,59 | 5.382.000 | 15,55 | 14,34 | 14,35 | 00:00:00 | | 2003-01-02 | 15,52 | 7.008.000 | 15,62 | 14,89 | 14,91 | 00:00:00 | | 2003-01-03 | 14,89 | 5.269.600 | 15,59 | 14,71 | 15,59 | 00:00:00 | | 2003-01-06 | 14,82 | 9.185.200 | 15,15 | 14,79 | 14,92 | 00:00:00 | | 2003-01-07 | 14,67 | 7.150.000 | 15,00 | 14,57 | 14,80 | 00:00:00 | | 2003-01-08 | 14,14 | 10.793.600 | 14,97 | 14,10 | 14,95 | 00:00:00 | | 2003-01-09 | 14,60 | 6.835.200 | 14,78 | 14,00 | 14,49 | 00:00:00 | | 2003-01-10 | 15,06 | 6.077.100 | 15,43 | 14,20 | 14,24 | 00:00:00 | | 2003-01-13 | 15,25 | 6.186.800 | 15,45 | 14,80 | 15,20 | 00:00:00 | | 2003-01-14 | 15,21 | 6.174.800 | 15,57 | 14,90 | 15,55 | 00:00:00 | | 2003-01-15 | 15,16 | 3.927.500 | 15,30 | 14,80 | 15,02 | 00:00:00 | | 2003-01-16 | 14,46 | 6.115.600 | 15,16 | 14,24 | 15,14 | 00:00:00 | | 2003-01-17 | 14,09 | 5.082.800 | 14,44 | 13,80 | 14,21 | 00:00:00 | | 2003-01-21 | 14,37 | 6.000.800 | 14,65 | 14,10 | 14,15 | 00:00:00 | | 2003-01-22 | 14,02 | 9.927.200 | 14,35 | 13,82 | 14,35 | 00:00:00 | | 2003-01-23 | 13,80 | 17.199.600 | 13,88 | 13,02 | 13,03 | 00:00:00 | | 2003-01-24 | 13,68 | 5.493.600 | 13,75 | 13,50 | 13,59 | 00:00:00 | | 2003-01-27 | 13,80 | 3.992.400 | 14,31 | 13,68 | 13,94 | 00:00:00 | | 2003-01-28 | 14,03 | 3.831.600 | 14,27 | 13,84 | 13,98 | 00:00:00 | | 2003-01-29 | 14,50 | 4.402.000 | 14,70 | 13,76 | 13,90 | 00:00:00 | | 2003-01-30 | 14,37 | 7.546.000 | 15,75 | 14,30 | 14,92 | 00:00:00 | | 2003-01-31 | 14,55 | 4.906.800 | 14,61 | 13,96 | 14,34 | 00:00:00 | | 2003-02-03 | 14,65 | 4.594.800 | 15,00 | 14,29 | 14,87 | 00:00:00 | | 2003-02-04 | 14,54 | 3.766.000 | 14,85 | 14,50 | 14,60 | 00:00:00 | | 2003-02-05 | 14,31 | 2.378.000 | 14,83 | 14,31 | 14,67 | 00:00:00 | | 2003-02-06 | 14,33 | 2.692.800 | 14,58 | 14,21 | 14,37 | 00:00:00 | | 2003-02-07 | 14,29 | 2.064.400 | 14,48 | 14,10 | 14,36 | 00:00:00 | | 2003-02-10 | 14,30 | 1.640.400 | 14,50 | 14,05 | 14,30 | 00:00:00 | | 2003-02-11 | 14,26 | 2.868.000 | 14,42 | 14,20 | 14,40 | 00:00:00 | | 2003-02-12 | 13,98 | 8.681.600 | 14,28 | 13,72 | 13,95 | 00:00:00 | | 2003-02-13 | 13,89 | 2.908.000 | 14,15 | 13,73 | 14,03 | 00:00:00 | | 2003-02-14 | 14,51 | 7.025.600 | 14,91 | 13,85 | 13,90 | 00:00:00 | | 2003-02-18 | 15,00 | 4.248.800 | 15,07 | 14,28 | 14,49 | 00:00:00 | | 2003-02-19 | 15,00 | 3.951.600 | 15,25 | 14,57 | 15,00 | 00:00:00 | | 2003-02-20 | 14,66 | 4.232.800 | 14,77 | 14,40 | 14,59 | 00:00:00 | | 2003-02-21 | 15,01 | 9.515.600 | 15,04 | 13,95 | 14,00 | 00:00:00 | | 2003-02-24 | 14,55 | 2.972.800 | 15,02 | 14,45 | 15,02 | 00:00:00 | | 2003-02-25 | 14,55 | 5.416.000 | 14,90 | 14,08 | 14,44 | 00:00:00 | | 2003-02-26 | 14,34 | 1.470.400 | 14,74 | 14,30 | 14,54 | 00:00:00 | | 2003-02-27 | 14,58 | 1.985.600 | 14,72 | 14,17 | 14,65 | 00:00:00 | | 2003-02-28 | 14,90 | 3.903.200 | 15,00 | 14,70 | 14,70 | 00:00:00 | | 2003-03-03 | 14,70 | 4.248.800 | 14,92 | 14,50 | 14,73 | 00:00:00 | | 2003-03-04 | 14,62 | 2.030.400 | 14,73 | 14,46 | 14,65 | 00:00:00 | | 2003-03-05 | 14,48 | 2.760.800 | 14,54 | 14,36 | 14,50 | 00:00:00 | | 2003-03-06 | 14,83 | 4.659.600 | 15,00 | 14,47 | 14,50 | 00:00:00 | | 2003-03-07 | 14,97 | 5.552.400 | 15,24 | 14,58 | 14,75 | 00:00:00 | | 2003-03-10 | 14,72 | 1.848.800 | 14,93 | 14,63 | 14,76 | 00:00:00 | | 2003-03-11 | 14,73 | 3.581.200 | 14,95 | 14,61 | 14,79 | 00:00:00 | | 2003-03-12 | 14,78 | 3.532.800 | 14,88 | 14,57 | 14,73 | 00:00:00 | | 2003-03-13 | 14,70 | 4.946.400 | 15,00 | 14,60 | 14,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
