|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 14,10 | 3.513.300 | 14,21 | 13,54 | 13,83 | 00:00:00 | | 2003-10-30 | 14,82 | 7.759.500 | 15,02 | 14,08 | 14,12 | 00:00:00 | | 2003-10-31 | 15,09 | 11.153.100 | 16,24 | 15,09 | 16,12 | 00:00:00 | | 2003-11-03 | 15,32 | 7.717.900 | 15,34 | 14,70 | 14,75 | 00:00:00 | | 2003-11-04 | 15,32 | 2.680.000 | 15,50 | 15,00 | 15,25 | 00:00:00 | | 2003-11-05 | 15,13 | 3.384.000 | 15,55 | 14,99 | 15,01 | 00:00:00 | | 2003-11-06 | 14,96 | 7.168.800 | 15,31 | 14,89 | 15,19 | 00:00:00 | | 2003-11-07 | 15,57 | 9.919.700 | 15,97 | 14,80 | 15,24 | 00:00:00 | | 2003-11-10 | 15,55 | 5.301.300 | 15,66 | 15,09 | 15,32 | 00:00:00 | | 2003-11-11 | 15,61 | 4.427.700 | 15,70 | 15,27 | 15,27 | 00:00:00 | | 2003-11-12 | 16,53 | 5.814.900 | 16,59 | 15,62 | 15,66 | 00:00:00 | | 2003-11-13 | 16,10 | 3.105.100 | 16,44 | 15,80 | 16,25 | 00:00:00 | | 2003-11-14 | 15,59 | 2.517.600 | 16,39 | 15,55 | 16,01 | 00:00:00 | | 2003-11-17 | 15,31 | 2.254.700 | 15,50 | 15,07 | 15,46 | 00:00:00 | | 2003-11-18 | 14,56 | 6.407.700 | 15,25 | 14,51 | 15,19 | 00:00:00 | | 2003-11-19 | 14,86 | 4.513.600 | 15,00 | 14,35 | 14,38 | 00:00:00 | | 2003-11-20 | 15,17 | 5.182.700 | 15,82 | 14,61 | 14,65 | 00:00:00 | | 2003-11-21 | 15,25 | 2.404.300 | 15,40 | 15,12 | 15,24 | 00:00:00 | | 2003-11-24 | 15,44 | 3.898.700 | 15,55 | 15,11 | 15,31 | 00:00:00 | | 2003-11-25 | 15,31 | 2.931.200 | 15,69 | 15,20 | 15,43 | 00:00:00 | | 2003-11-26 | 15,30 | 1.446.100 | 15,60 | 15,24 | 15,47 | 00:00:00 | | 2003-11-28 | 15,37 | 988.300 | 15,39 | 15,23 | 15,32 | 00:00:00 | | 2003-12-01 | 15,65 | 2.327.200 | 15,85 | 15,45 | 15,55 | 00:00:00 | | 2003-12-02 | 15,10 | 3.074.100 | 15,68 | 15,10 | 15,55 | 00:00:00 | | 2003-12-03 | 14,96 | 6.609.900 | 15,35 | 14,90 | 15,20 | 00:00:00 | | 2003-12-04 | 15,67 | 4.577.100 | 15,74 | 14,95 | 15,25 | 00:00:00 | | 2003-12-05 | 15,61 | 2.311.200 | 15,74 | 15,25 | 15,70 | 00:00:00 | | 2003-12-08 | 15,50 | 2.503.200 | 15,76 | 15,30 | 15,54 | 00:00:00 | | 2003-12-09 | 14,67 | 4.087.500 | 15,65 | 14,64 | 15,59 | 00:00:00 | | 2003-12-10 | 14,94 | 3.359.700 | 15,39 | 14,60 | 14,75 | 00:00:00 | | 2003-12-11 | 15,13 | 3.835.500 | 15,14 | 14,84 | 14,91 | 00:00:00 | | 2003-12-12 | 15,70 | 3.504.800 | 15,70 | 15,15 | 15,15 | 00:00:00 | | 2003-12-15 | 15,04 | 4.812.500 | 16,03 | 14,92 | 15,89 | 00:00:00 | | 2003-12-16 | 16,48 | 11.549.300 | 17,00 | 15,53 | 15,60 | 00:00:00 | | 2003-12-17 | 16,41 | 4.318.400 | 16,58 | 16,03 | 16,43 | 00:00:00 | | 2003-12-18 | 19,00 | 32.050.400 | 19,00 | 17,59 | 17,84 | 00:00:00 | | 2003-12-19 | 18,44 | 15.262.100 | 18,95 | 17,50 | 18,84 | 00:00:00 | | 2003-12-22 | 18,30 | 8.060.800 | 18,45 | 17,87 | 18,42 | 00:00:00 | | 2003-12-23 | 18,65 | 3.929.100 | 18,66 | 18,14 | 18,26 | 00:00:00 | | 2003-12-24 | 18,72 | 1.061.100 | 18,95 | 18,47 | 18,53 | 00:00:00 | | 2003-12-26 | 18,65 | 1.457.600 | 18,88 | 18,50 | 18,64 | 00:00:00 | | 2003-12-29 | 18,75 | 3.935.200 | 18,97 | 18,53 | 18,61 | 00:00:00 | | 2003-12-30 | 18,43 | 3.525.600 | 19,10 | 18,35 | 18,80 | 00:00:00 | | 2003-12-31 | 18,21 | 1.990.900 | 18,86 | 18,20 | 18,55 | 00:00:00 | | 2004-01-02 | 18,79 | 2.844.500 | 19,09 | 18,31 | 18,31 | 00:00:00 | | 2004-01-05 | 18,68 | 3.351.200 | 19,01 | 18,60 | 18,80 | 00:00:00 | | 2004-01-06 | 18,77 | 8.739.200 | 19,08 | 18,16 | 18,66 | 00:00:00 | | 2004-01-07 | 18,40 | 6.180.300 | 19,30 | 18,12 | 18,98 | 00:00:00 | | 2004-01-08 | 18,48 | 3.228.300 | 18,82 | 18,04 | 18,62 | 00:00:00 | | 2004-01-09 | 18,30 | 2.576.000 | 18,88 | 18,04 | 18,39 | 00:00:00 | | 2004-01-12 | 18,04 | 5.593.900 | 18,30 | 17,90 | 18,27 | 00:00:00 | | 2004-01-13 | 17,39 | 6.872.500 | 18,07 | 17,07 | 18,06 | 00:00:00 | | 2004-01-14 | 18,83 | 11.818.400 | 19,24 | 18,14 | 18,60 | 00:00:00 | | 2004-01-15 | 18,42 | 5.222.900 | 19,07 | 18,27 | 18,75 | 00:00:00 | | 2004-01-16 | 18,59 | 2.334.700 | 18,98 | 18,50 | 18,72 | 00:00:00 | | 2004-01-20 | 18,65 | 4.464.300 | 19,18 | 18,60 | 18,64 | 00:00:00 | | 2004-01-21 | 18,67 | 2.682.100 | 18,96 | 18,35 | 18,79 | 00:00:00 | | 2004-01-22 | 18,69 | 3.613.300 | 19,01 | 18,40 | 18,65 | 00:00:00 | | 2004-01-23 | 18,64 | 2.383.500 | 19,02 | 18,40 | 18,76 | 00:00:00 | | 2004-01-26 | 18,31 | 3.681.100 | 18,65 | 17,93 | 18,65 | 00:00:00 | | 2004-01-27 | 17,96 | 3.325.300 | 18,50 | 17,76 | 18,26 | 00:00:00 | | 2004-01-28 | 18,00 | 9.231.200 | 18,55 | 17,60 | 17,99 | 00:00:00 | | 2004-01-29 | 18,49 | 16.352.500 | 19,35 | 17,96 | 19,25 | 00:00:00 | | 2004-01-30 | 18,90 | 5.503.500 | 19,10 | 18,52 | 18,75 | 00:00:00 | | 2004-02-02 | 18,96 | 5.968.300 | 19,05 | 18,56 | 18,79 | 00:00:00 | | 2004-02-03 | 18,92 | 5.987.500 | 19,09 | 18,75 | 18,80 | 00:00:00 | | 2004-02-04 | 18,34 | 2.947.200 | 18,96 | 18,24 | 18,95 | 00:00:00 | | 2004-02-05 | 18,76 | 3.550.400 | 18,93 | 18,20 | 18,37 | 00:00:00 | | 2004-02-06 | 19,64 | 8.313.100 | 19,76 | 18,89 | 18,99 | 00:00:00 | | 2004-02-09 | 19,82 | 4.967.200 | 19,97 | 19,36 | 19,71 | 00:00:00 | | 2004-02-10 | 20,00 | 15.506.400 | 20,17 | 19,42 | 19,45 | 00:00:00 | | 2004-02-11 | 20,51 | 5.438.400 | 20,62 | 20,03 | 20,12 | 00:00:00 | | 2004-02-12 | 20,14 | 3.192.000 | 20,60 | 20,01 | 20,52 | 00:00:00 | | 2004-02-13 | 20,42 | 5.042.900 | 20,85 | 20,01 | 20,63 | 00:00:00 | | 2004-02-17 | 20,98 | 5.748.300 | 21,12 | 20,57 | 20,95 | 00:00:00 | | 2004-02-18 | 21,24 | 6.517.300 | 21,62 | 21,02 | 21,20 | 00:00:00 | | 2004-02-19 | 20,97 | 6.748.000 | 21,75 | 20,96 | 21,45 | 00:00:00 | | 2004-02-20 | 20,88 | 3.946.100 | 21,16 | 20,75 | 21,07 | 00:00:00 | | 2004-02-23 | 20,15 | 5.550.900 | 21,09 | 20,05 | 20,81 | 00:00:00 | | 2004-02-24 | 20,46 | 4.477.100 | 20,85 | 20,05 | 20,05 | 00:00:00 | | 2004-02-25 | 20,80 | 2.751.500 | 21,00 | 20,53 | 20,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
