|
 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 | | 2005-02-07 | 24,06 | 6.696.000 | 24,26 | 23,65 | 23,65 | 00:00:00 | | 2005-02-08 | 24,68 | 13.315.300 | 24,95 | 23,99 | 24,18 | 00:00:00 | | 2005-02-09 | 23,90 | 4.322.700 | 24,74 | 23,80 | 24,68 | 00:00:00 | | 2005-02-10 | 20,41 | 49.180.000 | 21,29 | 20,13 | 20,95 | 00:00:00 | | 2005-02-11 | 20,69 | 11.225.300 | 20,87 | 19,66 | 20,29 | 00:00:00 | | 2005-02-14 | 21,42 | 7.195.700 | 21,49 | 20,40 | 20,44 | 00:00:00 | | 2005-02-15 | 21,58 | 5.421.900 | 21,80 | 21,30 | 21,49 | 00:00:00 | | 2005-02-16 | 21,76 | 4.103.900 | 21,85 | 21,41 | 21,58 | 00:00:00 | | 2005-02-17 | 21,55 | 3.738.300 | 22,05 | 21,45 | 21,84 | 00:00:00 | | 2005-02-18 | 21,53 | 2.146.700 | 21,88 | 21,45 | 21,66 | 00:00:00 | | 2005-02-22 | 21,44 | 3.333.300 | 21,95 | 21,28 | 21,34 | 00:00:00 | | 2005-02-23 | 21,62 | 2.909.200 | 21,82 | 21,34 | 21,39 | 00:00:00 | | 2005-02-24 | 21,72 | 2.644.100 | 21,85 | 21,33 | 21,70 | 00:00:00 | | 2005-02-25 | 21,95 | 3.752.500 | 22,05 | 21,72 | 21,82 | 00:00:00 | | 2005-02-28 | 21,86 | 3.680.400 | 22,23 | 21,78 | 21,86 | 00:00:00 | | 2005-03-01 | 22,41 | 4.599.900 | 22,44 | 21,87 | 21,99 | 00:00:00 | | 2005-03-02 | 22,81 | 3.492.400 | 22,95 | 22,17 | 22,47 | 00:00:00 | | 2005-03-03 | 22,77 | 2.586.000 | 23,14 | 22,70 | 22,93 | 00:00:00 | | 2005-03-04 | 23,10 | 2.803.700 | 23,10 | 22,32 | 23,00 | 00:00:00 | | 2005-03-07 | 23,54 | 3.213.300 | 23,74 | 22,99 | 23,11 | 00:00:00 | | 2005-03-08 | 23,16 | 1.555.200 | 23,61 | 23,09 | 23,61 | 00:00:00 | | 2005-03-09 | 22,82 | 3.721.100 | 23,50 | 22,82 | 23,03 | 00:00:00 | | 2005-03-10 | 22,65 | 2.423.600 | 23,07 | 22,51 | 23,01 | 00:00:00 | | 2005-03-11 | 22,98 | 3.622.500 | 23,03 | 22,66 | 22,66 | 00:00:00 | | 2005-03-14 | 23,05 | 4.004.700 | 23,37 | 22,98 | 23,00 | 00:00:00 | | 2005-03-15 | 23,00 | 3.882.700 | 23,50 | 22,89 | 23,05 | 00:00:00 | | 2005-03-16 | 22,89 | 1.598.900 | 23,44 | 22,84 | 23,08 | 00:00:00 | | 2005-03-17 | 23,02 | 2.436.800 | 23,35 | 22,84 | 22,84 | 00:00:00 | | 2005-03-18 | 23,05 | 2.001.100 | 23,25 | 22,93 | 23,10 | 00:00:00 | | 2005-03-21 | 22,99 | 1.912.700 | 23,25 | 22,85 | 23,22 | 00:00:00 | | 2005-03-22 | 22,49 | 8.864.000 | 22,72 | 21,75 | 21,82 | 00:00:00 | | 2005-03-23 | 17,02 | 3.666.500 | 17,17 | 16,65 | 16,93 | 00:00:00 | | 2005-03-24 | 16,50 | 3.618.700 | 17,19 | 16,48 | 17,11 | 00:00:00 | | 2005-03-28 | 16,16 | 5.714.100 | 16,64 | 15,87 | 16,52 | 00:00:00 | | 2005-03-29 | 15,57 | 4.526.000 | 16,16 | 15,44 | 16,04 | 00:00:00 | | 2005-03-30 | 15,28 | 6.005.500 | 15,69 | 14,76 | 15,63 | 00:00:00 | | 2005-03-31 | 14,80 | 6.852.400 | 15,37 | 14,64 | 15,28 | 00:00:00 | | 2005-04-01 | 15,42 | 4.557.200 | 15,43 | 14,87 | 15,00 | 00:00:00 | | 2005-04-04 | 15,38 | 2.663.900 | 15,49 | 15,00 | 15,41 | 00:00:00 | | 2005-04-05 | 15,20 | 2.347.300 | 15,53 | 15,19 | 15,48 | 00:00:00 | | 2005-04-06 | 15,26 | 1.856.000 | 15,33 | 15,14 | 15,21 | 00:00:00 | | 2005-04-07 | 15,66 | 2.573.900 | 15,70 | 15,17 | 15,26 | 00:00:00 | | 2005-04-08 | 15,61 | 2.777.100 | 15,88 | 15,50 | 15,74 | 00:00:00 | | 2005-04-11 | 15,60 | 2.337.200 | 15,69 | 15,32 | 15,61 | 00:00:00 | | 2005-04-12 | 15,89 | 3.648.700 | 16,00 | 15,54 | 15,64 | 00:00:00 | | 2005-04-13 | 15,61 | 3.748.300 | 16,00 | 15,52 | 15,87 | 00:00:00 | | 2005-04-14 | 15,14 | 3.257.100 | 15,89 | 15,11 | 15,82 | 00:00:00 | | 2005-04-15 | 15,42 | 3.886.100 | 15,84 | 15,25 | 15,30 | 00:00:00 | | 2005-04-18 | 15,19 | 2.367.300 | 15,52 | 15,01 | 15,47 | 00:00:00 | | 2005-04-19 | 15,40 | 2.153.300 | 15,50 | 15,15 | 15,30 | 00:00:00 | | 2005-04-20 | 14,92 | 2.680.500 | 15,50 | 14,91 | 15,34 | 00:00:00 | | 2005-04-21 | 15,09 | 3.296.000 | 15,12 | 14,69 | 15,05 | 00:00:00 | | 2005-04-22 | 14,63 | 2.449.900 | 15,15 | 14,51 | 15,14 | 00:00:00 | | 2005-04-25 | 15,29 | 2.678.500 | 15,31 | 14,65 | 14,69 | 00:00:00 | | 2005-04-26 | 15,12 | 2.167.600 | 15,42 | 15,04 | 15,29 | 00:00:00 | | 2005-04-27 | 14,90 | 3.615.600 | 15,11 | 14,52 | 15,11 | 00:00:00 | | 2005-04-28 | 14,52 | 1.463.500 | 14,90 | 14,44 | 14,80 | 00:00:00 | | 2005-04-29 | 14,46 | 2.194.000 | 14,75 | 14,18 | 14,53 | 00:00:00 | | 2005-05-02 | 14,72 | 1.682.000 | 14,75 | 14,41 | 14,59 | 00:00:00 | | 2005-05-03 | 15,20 | 2.906.300 | 15,20 | 14,74 | 14,78 | 00:00:00 | | 2005-05-04 | 14,88 | 4.508.400 | 15,06 | 14,68 | 14,74 | 00:00:00 | | 2005-05-05 | 15,03 | 3.679.700 | 15,27 | 14,63 | 14,84 | 00:00:00 | | 2005-05-06 | 15,91 | 6.675.300 | 16,15 | 14,80 | 14,83 | 00:00:00 | | 2005-05-09 | 15,48 | 2.860.400 | 15,99 | 15,36 | 15,99 | 00:00:00 | | 2005-05-10 | 15,45 | 2.437.100 | 15,50 | 15,28 | 15,45 | 00:00:00 | | 2005-05-11 | 15,19 | 3.044.500 | 15,54 | 15,03 | 15,54 | 00:00:00 | | 2005-05-12 | 15,06 | 1.724.700 | 15,32 | 14,99 | 15,11 | 00:00:00 | | 2005-05-13 | 15,10 | 5.217.900 | 15,51 | 14,93 | 15,37 | 00:00:00 | | 2005-05-16 | 15,36 | 3.494.800 | 15,37 | 15,03 | 15,12 | 00:00:00 | | 2005-05-17 | 15,78 | 4.648.700 | 15,97 | 15,52 | 15,57 | 00:00:00 | | 2005-05-18 | 15,81 | 5.132.900 | 16,05 | 15,29 | 15,86 | 00:00:00 | | 2005-05-19 | 15,54 | 5.171.500 | 15,90 | 15,35 | 15,89 | 00:00:00 | | 2005-05-20 | 15,65 | 3.439.200 | 15,86 | 15,30 | 15,59 | 00:00:00 | | 2005-05-23 | 15,56 | 1.995.600 | 15,71 | 15,41 | 15,70 | 00:00:00 | | 2005-05-24 | 15,45 | 2.414.800 | 15,59 | 15,30 | 15,55 | 00:00:00 | | 2005-05-25 | 15,23 | 4.376.800 | 15,44 | 15,10 | 15,44 | 00:00:00 | | 2005-05-26 | 15,24 | 1.705.300 | 15,40 | 15,14 | 15,27 | 00:00:00 | | 2005-05-27 | 15,38 | 1.305.600 | 15,49 | 15,17 | 15,24 | 00:00:00 | | 2005-05-31 | 15,80 | 2.719.900 | 15,85 | 15,35 | 15,45 | 00:00:00 | | 2005-06-01 | 15,87 | 4.232.900 | 16,00 | 15,53 | 15,69 | 00:00:00 | | 2005-06-02 | 15,85 | 1.547.500 | 15,90 | 15,75 | 15,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
