|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 15,05 | 3.791.100 | 15,70 | 14,98 | 15,39 | 00:00:00 | | 2004-06-22 | 14,89 | 8.007.300 | 15,07 | 14,00 | 14,15 | 00:00:00 | | 2004-06-23 | 14,94 | 5.354.500 | 15,05 | 14,55 | 14,55 | 00:00:00 | | 2004-06-24 | 15,14 | 4.294.800 | 15,27 | 14,89 | 14,93 | 00:00:00 | | 2004-06-25 | 15,41 | 10.496.100 | 16,46 | 14,97 | 14,99 | 00:00:00 | | 2004-06-28 | 15,76 | 4.090.800 | 16,00 | 15,57 | 15,59 | 00:00:00 | | 2004-06-29 | 15,85 | 3.964.900 | 16,00 | 15,64 | 15,89 | 00:00:00 | | 2004-06-30 | 15,90 | 3.235.600 | 15,94 | 15,52 | 15,87 | 00:00:00 | | 2004-07-01 | 15,59 | 3.223.600 | 16,00 | 15,50 | 15,95 | 00:00:00 | | 2004-07-02 | 15,56 | 2.931.700 | 15,72 | 15,17 | 15,66 | 00:00:00 | | 2004-07-06 | 15,13 | 4.250.800 | 15,55 | 14,95 | 15,45 | 00:00:00 | | 2004-07-07 | 15,20 | 2.872.000 | 15,47 | 15,12 | 15,25 | 00:00:00 | | 2004-07-08 | 14,69 | 3.114.700 | 15,12 | 14,60 | 15,11 | 00:00:00 | | 2004-07-09 | 14,86 | 3.379.600 | 14,99 | 14,65 | 14,67 | 00:00:00 | | 2004-07-12 | 15,10 | 2.937.700 | 15,20 | 14,57 | 14,83 | 00:00:00 | | 2004-07-13 | 15,05 | 2.386.800 | 15,20 | 15,00 | 15,06 | 00:00:00 | | 2004-07-14 | 15,56 | 5.270.800 | 15,74 | 14,90 | 14,96 | 00:00:00 | | 2004-07-15 | 15,83 | 4.009.600 | 16,01 | 15,58 | 15,67 | 00:00:00 | | 2004-07-16 | 15,69 | 3.678.300 | 16,05 | 15,62 | 15,80 | 00:00:00 | | 2004-07-19 | 15,47 | 2.329.500 | 15,88 | 15,26 | 15,80 | 00:00:00 | | 2004-07-20 | 15,80 | 3.746.500 | 15,85 | 15,20 | 15,40 | 00:00:00 | | 2004-07-21 | 14,91 | 8.770.500 | 16,40 | 14,90 | 16,10 | 00:00:00 | | 2004-07-22 | 14,96 | 9.531.700 | 15,20 | 14,29 | 14,47 | 00:00:00 | | 2004-07-23 | 14,03 | 5.646.500 | 14,94 | 13,91 | 14,94 | 00:00:00 | | 2004-07-26 | 13,83 | 3.134.400 | 14,39 | 13,75 | 14,06 | 00:00:00 | | 2004-07-27 | 14,32 | 3.926.000 | 14,43 | 13,80 | 13,80 | 00:00:00 | | 2004-07-28 | 14,35 | 2.562.800 | 14,51 | 14,01 | 14,29 | 00:00:00 | | 2004-07-29 | 14,47 | 2.283.900 | 14,54 | 14,26 | 14,40 | 00:00:00 | | 2004-07-30 | 14,65 | 2.560.000 | 14,87 | 14,10 | 14,40 | 00:00:00 | | 2004-08-02 | 14,75 | 2.710.400 | 14,76 | 14,28 | 14,45 | 00:00:00 | | 2004-08-03 | 14,52 | 2.739.200 | 14,78 | 14,48 | 14,78 | 00:00:00 | | 2004-08-04 | 14,35 | 2.724.400 | 14,65 | 14,26 | 14,45 | 00:00:00 | | 2004-08-05 | 14,38 | 3.676.400 | 14,65 | 14,27 | 14,46 | 00:00:00 | | 2004-08-06 | 13,98 | 2.825.200 | 14,44 | 13,93 | 14,40 | 00:00:00 | | 2004-08-09 | 13,89 | 2.228.800 | 14,23 | 13,82 | 14,04 | 00:00:00 | | 2004-08-10 | 13,39 | 8.707.700 | 13,91 | 13,12 | 13,89 | 00:00:00 | | 2004-08-11 | 12,79 | 8.306.100 | 13,23 | 12,16 | 13,22 | 00:00:00 | | 2004-08-12 | 12,75 | 5.681.500 | 13,42 | 12,75 | 13,15 | 00:00:00 | | 2004-08-13 | 13,12 | 3.355.600 | 13,22 | 12,82 | 12,85 | 00:00:00 | | 2004-08-16 | 13,38 | 3.544.400 | 13,51 | 13,13 | 13,18 | 00:00:00 | | 2004-08-17 | 13,75 | 4.378.800 | 13,87 | 13,47 | 13,50 | 00:00:00 | | 2004-08-18 | 14,01 | 4.299.600 | 14,06 | 13,30 | 13,37 | 00:00:00 | | 2004-08-19 | 13,94 | 1.447.100 | 14,06 | 13,84 | 13,98 | 00:00:00 | | 2004-08-20 | 14,22 | 2.115.700 | 14,36 | 13,86 | 13,94 | 00:00:00 | | 2004-08-23 | 13,95 | 2.590.300 | 14,34 | 13,94 | 14,28 | 00:00:00 | | 2004-08-24 | 13,84 | 2.174.300 | 14,13 | 13,72 | 14,13 | 00:00:00 | | 2004-08-25 | 14,40 | 2.957.700 | 14,45 | 13,76 | 13,81 | 00:00:00 | | 2004-08-26 | 14,50 | 3.099.700 | 14,57 | 14,25 | 14,32 | 00:00:00 | | 2004-08-27 | 14,51 | 1.664.100 | 14,62 | 14,44 | 14,57 | 00:00:00 | | 2004-08-30 | 14,32 | 1.640.900 | 14,49 | 14,28 | 14,46 | 00:00:00 | | 2004-08-31 | 14,39 | 2.545.100 | 14,45 | 14,17 | 14,26 | 00:00:00 | | 2004-09-01 | 13,91 | 2.888.000 | 14,40 | 13,79 | 14,40 | 00:00:00 | | 2004-09-02 | 13,89 | 2.374.500 | 13,96 | 13,72 | 13,72 | 00:00:00 | | 2004-09-03 | 13,64 | 1.738.700 | 13,94 | 13,49 | 13,90 | 00:00:00 | | 2004-09-07 | 13,10 | 8.786.700 | 13,83 | 12,94 | 13,77 | 00:00:00 | | 2004-09-08 | 12,94 | 3.568.400 | 13,23 | 12,88 | 13,10 | 00:00:00 | | 2004-09-09 | 13,10 | 5.097.200 | 13,17 | 12,70 | 13,00 | 00:00:00 | | 2004-09-10 | 14,07 | 5.453.300 | 14,07 | 13,19 | 13,23 | 00:00:00 | | 2004-09-13 | 13,94 | 4.712.900 | 14,20 | 13,90 | 14,09 | 00:00:00 | | 2004-09-14 | 13,45 | 6.785.100 | 13,90 | 13,23 | 13,90 | 00:00:00 | | 2004-09-15 | 13,41 | 2.491.600 | 13,59 | 13,33 | 13,50 | 00:00:00 | | 2004-09-16 | 13,45 | 3.179.100 | 13,52 | 13,26 | 13,49 | 00:00:00 | | 2004-09-17 | 13,27 | 2.996.800 | 13,60 | 13,19 | 13,42 | 00:00:00 | | 2004-09-20 | 13,55 | 3.246.500 | 13,67 | 13,12 | 13,26 | 00:00:00 | | 2004-09-21 | 13,62 | 2.684.800 | 13,76 | 13,40 | 13,57 | 00:00:00 | | 2004-09-22 | 13,15 | 3.589.500 | 13,69 | 13,10 | 13,66 | 00:00:00 | | 2004-09-23 | 13,11 | 4.094.000 | 13,31 | 12,80 | 13,26 | 00:00:00 | | 2004-09-24 | 13,35 | 3.493.200 | 13,38 | 13,05 | 13,12 | 00:00:00 | | 2004-09-27 | 13,19 | 2.580.300 | 13,32 | 12,99 | 13,20 | 00:00:00 | | 2004-09-28 | 13,43 | 2.674.800 | 13,50 | 13,11 | 13,20 | 00:00:00 | | 2004-09-29 | 13,49 | 1.656.400 | 13,59 | 13,33 | 13,49 | 00:00:00 | | 2004-09-30 | 13,87 | 3.623.900 | 13,92 | 13,47 | 13,56 | 00:00:00 | | 2004-10-01 | 13,50 | 6.336.700 | 13,97 | 13,23 | 13,92 | 00:00:00 | | 2004-10-04 | 13,14 | 5.003.300 | 13,50 | 13,05 | 13,45 | 00:00:00 | | 2004-10-05 | 13,06 | 5.091.100 | 13,35 | 12,96 | 13,20 | 00:00:00 | | 2004-10-06 | 13,25 | 4.121.500 | 13,25 | 12,90 | 13,00 | 00:00:00 | | 2004-10-07 | 13,08 | 1.950.500 | 13,26 | 12,99 | 13,25 | 00:00:00 | | 2004-10-08 | 12,85 | 2.572.300 | 13,18 | 12,75 | 13,08 | 00:00:00 | | 2004-10-11 | 12,80 | 2.627.300 | 12,99 | 12,72 | 12,93 | 00:00:00 | | 2004-10-12 | 12,75 | 4.437.200 | 12,90 | 12,62 | 12,76 | 00:00:00 | | 2004-10-13 | 12,70 | 2.376.700 | 12,95 | 12,70 | 12,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
