|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 14,70 | 4.946.400 | 15,00 | 14,60 | 14,87 | 00:00:00 | | 2003-03-14 | 14,67 | 6.297.600 | 14,89 | 14,55 | 14,70 | 00:00:00 | | 2003-03-17 | 15,28 | 5.406.000 | 15,33 | 14,36 | 14,50 | 00:00:00 | | 2003-03-18 | 14,89 | 5.116.400 | 15,38 | 14,75 | 15,29 | 00:00:00 | | 2003-03-19 | 14,75 | 3.793.200 | 15,00 | 14,70 | 14,82 | 00:00:00 | | 2003-03-20 | 14,96 | 3.384.000 | 15,06 | 14,53 | 14,55 | 00:00:00 | | 2003-03-21 | 14,95 | 3.410.000 | 15,27 | 14,80 | 15,10 | 00:00:00 | | 2003-03-24 | 14,47 | 4.649.200 | 15,04 | 14,44 | 14,59 | 00:00:00 | | 2003-03-25 | 14,70 | 3.480.000 | 14,79 | 14,21 | 14,26 | 00:00:00 | | 2003-03-26 | 14,71 | 1.823.200 | 14,88 | 14,64 | 14,66 | 00:00:00 | | 2003-03-27 | 14,74 | 2.746.800 | 14,92 | 14,55 | 14,59 | 00:00:00 | | 2003-03-28 | 14,74 | 1.801.600 | 14,85 | 14,62 | 14,70 | 00:00:00 | | 2003-03-31 | 14,45 | 3.358.000 | 14,59 | 14,20 | 14,52 | 00:00:00 | | 2003-04-01 | 14,50 | 5.477.200 | 14,65 | 14,15 | 14,45 | 00:00:00 | | 2003-04-02 | 14,60 | 3.786.800 | 14,88 | 14,58 | 14,62 | 00:00:00 | | 2003-04-03 | 14,40 | 4.522.000 | 14,70 | 14,27 | 14,60 | 00:00:00 | | 2003-04-04 | 14,29 | 3.341.600 | 14,44 | 14,19 | 14,40 | 00:00:00 | | 2003-04-07 | 14,24 | 2.224.400 | 14,63 | 14,10 | 14,63 | 00:00:00 | | 2003-04-08 | 14,10 | 2.820.800 | 14,25 | 13,80 | 14,25 | 00:00:00 | | 2003-04-09 | 13,84 | 3.083.200 | 14,21 | 13,82 | 14,09 | 00:00:00 | | 2003-04-10 | 13,80 | 2.265.600 | 14,00 | 13,68 | 13,86 | 00:00:00 | | 2003-04-11 | 13,67 | 1.774.800 | 13,90 | 13,52 | 13,87 | 00:00:00 | | 2003-04-14 | 14,05 | 2.298.800 | 14,22 | 13,68 | 13,68 | 00:00:00 | | 2003-04-15 | 13,94 | 2.272.800 | 14,11 | 13,92 | 14,05 | 00:00:00 | | 2003-04-16 | 14,05 | 1.896.400 | 14,20 | 13,87 | 14,00 | 00:00:00 | | 2003-04-17 | 14,39 | 2.732.400 | 14,41 | 13,85 | 14,05 | 00:00:00 | | 2003-04-21 | 14,36 | 1.985.600 | 14,50 | 14,08 | 14,29 | 00:00:00 | | 2003-04-22 | 15,10 | 10.730.000 | 15,33 | 14,40 | 14,47 | 00:00:00 | | 2003-04-23 | 15,60 | 6.477.200 | 15,82 | 14,96 | 15,05 | 00:00:00 | | 2003-04-24 | 15,57 | 3.674.000 | 15,84 | 15,31 | 15,79 | 00:00:00 | | 2003-04-25 | 15,41 | 2.766.000 | 15,67 | 15,30 | 15,66 | 00:00:00 | | 2003-04-28 | 15,73 | 3.229.200 | 15,83 | 15,05 | 15,31 | 00:00:00 | | 2003-04-29 | 15,29 | 3.779.600 | 15,70 | 15,15 | 15,70 | 00:00:00 | | 2003-04-30 | 15,30 | 2.925.600 | 15,61 | 15,21 | 15,28 | 00:00:00 | | 2003-05-01 | 15,71 | 4.190.800 | 15,93 | 15,28 | 15,35 | 00:00:00 | | 2003-05-02 | 16,09 | 3.128.400 | 16,23 | 15,64 | 15,64 | 00:00:00 | | 2003-05-05 | 16,77 | 10.294.000 | 17,25 | 16,55 | 16,94 | 00:00:00 | | 2003-05-06 | 17,65 | 13.522.000 | 18,25 | 17,24 | 17,50 | 00:00:00 | | 2003-05-07 | 18,07 | 8.514.800 | 18,37 | 17,41 | 18,10 | 00:00:00 | | 2003-05-08 | 17,57 | 7.274.800 | 18,36 | 17,44 | 17,88 | 00:00:00 | | 2003-05-09 | 16,90 | 13.007.600 | 17,80 | 16,61 | 17,80 | 00:00:00 | | 2003-05-12 | 16,90 | 6.013.200 | 17,24 | 16,68 | 16,87 | 00:00:00 | | 2003-05-13 | 16,84 | 4.445.600 | 17,14 | 16,60 | 16,88 | 00:00:00 | | 2003-05-14 | 16,91 | 4.471.600 | 17,10 | 16,80 | 16,83 | 00:00:00 | | 2003-05-15 | 16,86 | 2.838.000 | 17,20 | 16,70 | 17,01 | 00:00:00 | | 2003-05-16 | 16,60 | 1.809.200 | 16,99 | 16,54 | 16,85 | 00:00:00 | | 2003-05-19 | 15,91 | 8.136.800 | 16,15 | 15,70 | 16,10 | 00:00:00 | | 2003-05-20 | 15,77 | 2.840.000 | 16,07 | 15,71 | 15,80 | 00:00:00 | | 2003-05-21 | 15,90 | 3.586.800 | 16,04 | 15,76 | 15,90 | 00:00:00 | | 2003-05-22 | 16,03 | 2.971.200 | 16,08 | 15,87 | 15,90 | 00:00:00 | | 2003-05-23 | 16,14 | 1.673.200 | 16,20 | 15,97 | 16,06 | 00:00:00 | | 2003-05-27 | 16,47 | 4.567.600 | 16,50 | 16,00 | 16,09 | 00:00:00 | | 2003-05-28 | 16,61 | 3.086.000 | 16,75 | 16,30 | 16,54 | 00:00:00 | | 2003-05-29 | 16,53 | 2.277.200 | 16,82 | 16,33 | 16,55 | 00:00:00 | | 2003-05-30 | 16,98 | 4.768.400 | 16,99 | 16,51 | 16,51 | 00:00:00 | | 2003-06-02 | 16,87 | 4.813.600 | 17,38 | 16,87 | 17,00 | 00:00:00 | | 2003-06-03 | 17,07 | 2.043.600 | 17,13 | 16,58 | 16,87 | 00:00:00 | | 2003-06-04 | 17,54 | 3.390.800 | 17,69 | 17,02 | 17,13 | 00:00:00 | | 2003-06-05 | 17,89 | 2.990.400 | 17,95 | 17,44 | 17,56 | 00:00:00 | | 2003-06-06 | 18,04 | 5.882.000 | 19,10 | 17,80 | 18,08 | 00:00:00 | | 2003-06-09 | 11,68 | 4.499.200 | 12,25 | 11,51 | 12,14 | 00:00:00 | | 2003-06-10 | 11,93 | 2.953.100 | 11,99 | 11,59 | 11,85 | 00:00:00 | | 2003-06-11 | 12,26 | 5.121.100 | 12,26 | 11,80 | 11,95 | 00:00:00 | | 2003-06-12 | 12,28 | 4.505.100 | 12,34 | 12,00 | 12,12 | 00:00:00 | | 2003-06-13 | 12,21 | 2.867.200 | 12,45 | 12,15 | 12,33 | 00:00:00 | | 2003-06-16 | 12,41 | 3.941.300 | 12,50 | 12,02 | 12,35 | 00:00:00 | | 2003-06-17 | 13,03 | 10.476.300 | 13,49 | 12,51 | 12,68 | 00:00:00 | | 2003-06-18 | 13,05 | 4.610.400 | 13,24 | 12,62 | 12,95 | 00:00:00 | | 2003-06-19 | 12,67 | 4.416.300 | 13,12 | 12,51 | 13,09 | 00:00:00 | | 2003-06-20 | 12,82 | 2.022.700 | 12,97 | 12,62 | 12,64 | 00:00:00 | | 2003-06-23 | 12,38 | 3.238.700 | 12,75 | 12,21 | 12,58 | 00:00:00 | | 2003-06-24 | 12,22 | 3.564.800 | 12,52 | 12,10 | 12,32 | 00:00:00 | | 2003-06-25 | 12,75 | 4.158.900 | 12,80 | 12,20 | 12,29 | 00:00:00 | | 2003-06-26 | 12,96 | 4.750.700 | 13,08 | 12,75 | 12,81 | 00:00:00 | | 2003-06-27 | 13,03 | 2.530.900 | 13,15 | 12,90 | 13,00 | 00:00:00 | | 2003-06-30 | 12,87 | 7.593.900 | 13,15 | 12,84 | 12,95 | 00:00:00 | | 2003-07-01 | 12,88 | 4.257.300 | 12,93 | 12,64 | 12,85 | 00:00:00 | | 2003-07-02 | 12,84 | 5.757.100 | 13,14 | 12,82 | 12,89 | 00:00:00 | | 2003-07-03 | 12,85 | 1.799.700 | 13,11 | 12,80 | 12,86 | 00:00:00 | | 2003-07-07 | 13,20 | 2.478.400 | 13,30 | 12,90 | 12,95 | 00:00:00 | | 2003-07-08 | 13,32 | 3.283.200 | 13,40 | 13,11 | 13,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
