|
 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 | | 2005-06-02 | 15,85 | 1.547.500 | 15,90 | 15,75 | 15,88 | 00:00:00 | | 2005-06-03 | 15,61 | 1.850.400 | 15,90 | 15,54 | 15,74 | 00:00:00 | | 2005-06-06 | 16,36 | 3.802.900 | 16,46 | 15,60 | 15,66 | 00:00:00 | | 2005-06-07 | 16,31 | 4.453.900 | 16,75 | 16,30 | 16,36 | 00:00:00 | | 2005-06-08 | 16,12 | 2.182.100 | 16,42 | 15,90 | 16,42 | 00:00:00 | | 2005-06-09 | 16,93 | 3.234.700 | 16,95 | 16,13 | 16,25 | 00:00:00 | | 2005-06-10 | 17,15 | 3.972.300 | 17,32 | 16,77 | 16,99 | 00:00:00 | | 2005-06-13 | 17,30 | 4.521.500 | 17,65 | 17,05 | 17,13 | 00:00:00 | | 2005-06-14 | 17,18 | 3.184.700 | 17,68 | 17,13 | 17,57 | 00:00:00 | | 2005-06-15 | 17,35 | 3.024.500 | 17,50 | 17,12 | 17,35 | 00:00:00 | | 2005-06-16 | 17,58 | 4.712.700 | 17,70 | 17,31 | 17,33 | 00:00:00 | | 2005-06-17 | 17,56 | 6.242.100 | 17,72 | 17,41 | 17,52 | 00:00:00 | | 2005-06-20 | 17,60 | 2.819.900 | 17,69 | 17,44 | 17,45 | 00:00:00 | | 2005-06-21 | 17,77 | 2.214.800 | 17,81 | 17,51 | 17,60 | 00:00:00 | | 2005-06-22 | 17,81 | 2.095.900 | 17,85 | 17,70 | 17,80 | 00:00:00 | | 2005-06-23 | 17,75 | 4.080.300 | 18,50 | 17,67 | 17,84 | 00:00:00 | | 2005-06-24 | 16,87 | 4.590.800 | 17,55 | 16,80 | 17,50 | 00:00:00 | | 2005-06-27 | 16,78 | 2.249.700 | 17,06 | 16,57 | 16,80 | 00:00:00 | | 2005-06-28 | 16,95 | 2.007.900 | 16,98 | 16,69 | 16,82 | 00:00:00 | | 2005-06-29 | 16,85 | 2.352.300 | 17,12 | 16,79 | 16,87 | 00:00:00 | | 2005-06-30 | 16,52 | 2.876.300 | 16,99 | 16,42 | 16,97 | 00:00:00 | | 2005-07-01 | 16,40 | 1.540.800 | 16,68 | 16,37 | 16,68 | 00:00:00 | | 2005-07-05 | 16,40 | 4.725.300 | 16,46 | 16,09 | 16,32 | 00:00:00 | | 2005-07-06 | 16,68 | 3.074.300 | 16,95 | 16,19 | 16,35 | 00:00:00 | | 2005-07-07 | 17,13 | 2.726.900 | 17,14 | 16,31 | 16,44 | 00:00:00 | | 2005-07-08 | 17,34 | 2.597.100 | 17,50 | 17,00 | 17,20 | 00:00:00 | | 2005-07-11 | 17,57 | 1.858.900 | 17,68 | 17,35 | 17,40 | 00:00:00 | | 2005-07-12 | 17,87 | 2.578.100 | 18,00 | 17,45 | 17,50 | 00:00:00 | | 2005-07-13 | 18,00 | 2.274.800 | 18,08 | 17,74 | 17,93 | 00:00:00 | | 2005-07-14 | 18,10 | 2.186.000 | 18,24 | 17,99 | 18,11 | 00:00:00 | | 2005-07-15 | 18,06 | 4.357.600 | 18,41 | 18,02 | 18,02 | 00:00:00 | | 2005-07-18 | 18,02 | 1.639.200 | 18,04 | 17,82 | 18,01 | 00:00:00 | | 2005-07-19 | 18,08 | 1.418.700 | 18,11 | 17,90 | 18,01 | 00:00:00 | | 2005-07-20 | 18,22 | 1.842.500 | 18,31 | 17,90 | 18,00 | 00:00:00 | | 2005-07-21 | 18,27 | 2.864.900 | 18,52 | 18,09 | 18,25 | 00:00:00 | | 2005-07-22 | 18,45 | 1.373.200 | 18,46 | 18,25 | 18,35 | 00:00:00 | | 2005-07-25 | 18,41 | 1.904.100 | 18,53 | 18,27 | 18,45 | 00:00:00 | | 2005-07-26 | 18,39 | 3.916.300 | 18,60 | 18,22 | 18,48 | 00:00:00 | | 2005-07-27 | 19,20 | 5.692.500 | 19,21 | 18,38 | 18,50 | 00:00:00 | | 2005-07-28 | 18,97 | 4.138.800 | 19,29 | 18,95 | 19,29 | 00:00:00 | | 2005-07-29 | 20,35 | 9.257.500 | 20,68 | 18,72 | 18,74 | 00:00:00 | | 2005-08-01 | 20,13 | 3.729.100 | 20,40 | 19,91 | 20,21 | 00:00:00 | | 2005-08-02 | 20,48 | 3.186.800 | 20,68 | 20,05 | 20,15 | 00:00:00 | | 2005-08-03 | 20,72 | 3.921.100 | 21,00 | 20,45 | 20,46 | 00:00:00 | | 2005-08-04 | 20,65 | 2.262.400 | 20,85 | 20,44 | 20,70 | 00:00:00 | | 2005-08-05 | 20,38 | 3.773.100 | 20,77 | 20,34 | 20,59 | 00:00:00 | | 2005-08-08 | 20,50 | 2.123.200 | 20,74 | 20,36 | 20,40 | 00:00:00 | | 2005-08-09 | 20,41 | 2.042.700 | 20,70 | 20,37 | 20,53 | 00:00:00 | | 2005-08-10 | 19,99 | 2.165.200 | 20,58 | 19,94 | 20,53 | 00:00:00 | | 2005-08-11 | 19,88 | 3.076.900 | 20,00 | 19,55 | 19,92 | 00:00:00 | | 2005-08-12 | 19,63 | 2.560.700 | 19,77 | 19,46 | 19,72 | 00:00:00 | | 2005-08-15 | 20,29 | 2.851.600 | 20,81 | 20,22 | 20,40 | 00:00:00 | | 2005-08-16 | 20,00 | 1.333.600 | 20,45 | 19,94 | 20,32 | 00:00:00 | | 2005-08-17 | 20,29 | 1.931.500 | 20,54 | 19,93 | 19,94 | 00:00:00 | | 2005-08-18 | 20,10 | 1.250.900 | 20,41 | 20,04 | 20,19 | 00:00:00 | | 2005-08-19 | 20,03 | 890.400 | 20,28 | 20,00 | 20,08 | 00:00:00 | | 2005-08-22 | 19,99 | 1.304.500 | 20,30 | 19,85 | 20,21 | 00:00:00 | | 2005-08-23 | 20,30 | 2.275.100 | 20,50 | 19,92 | 19,92 | 00:00:00 | | 2005-08-24 | 21,07 | 3.721.200 | 21,33 | 20,33 | 20,35 | 00:00:00 | | 2005-08-25 | 20,94 | 1.597.900 | 21,18 | 20,83 | 21,08 | 00:00:00 | | 2005-08-26 | 20,90 | 1.449.900 | 21,05 | 20,71 | 20,84 | 00:00:00 | | 2005-08-29 | 21,41 | 2.428.100 | 21,50 | 20,74 | 20,99 | 00:00:00 | | 2005-08-30 | 21,34 | 3.561.200 | 21,79 | 21,17 | 21,25 | 00:00:00 | | 2005-08-31 | 22,35 | 2.713.300 | 22,35 | 21,23 | 21,34 | 00:00:00 | | 2005-09-01 | 22,70 | 2.685.700 | 22,86 | 22,20 | 22,20 | 00:00:00 | | 2005-09-02 | 22,76 | 2.179.600 | 22,90 | 22,62 | 22,75 | 00:00:00 | | 2005-09-06 | 22,95 | 1.674.300 | 23,00 | 22,72 | 22,82 | 00:00:00 | | 2005-09-07 | 22,20 | 4.868.300 | 23,07 | 22,12 | 23,06 | 00:00:00 | | 2005-09-08 | 21,63 | 3.918.900 | 22,07 | 21,63 | 22,05 | 00:00:00 | | 2005-09-09 | 22,10 | 6.369.600 | 22,20 | 20,44 | 21,13 | 00:00:00 | | 2005-09-12 | 22,53 | 2.216.100 | 22,67 | 22,27 | 22,41 | 00:00:00 | | 2005-09-13 | 22,52 | 1.852.300 | 22,83 | 22,36 | 22,44 | 00:00:00 | | 2005-09-14 | 22,47 | 2.143.500 | 22,85 | 22,43 | 22,50 | 00:00:00 | | 2005-09-15 | 21,97 | 1.917.600 | 22,73 | 21,93 | 22,25 | 00:00:00 | | 2005-09-16 | 21,76 | 3.423.900 | 22,05 | 21,65 | 21,91 | 00:00:00 | | 2005-09-19 | 21,98 | 2.028.700 | 22,29 | 21,74 | 22,12 | 00:00:00 | | 2005-09-20 | 20,76 | 5.465.100 | 21,90 | 20,47 | 21,79 | 00:00:00 | | 2005-09-21 | 19,65 | 5.491.900 | 20,70 | 19,61 | 20,64 | 00:00:00 | | 2005-09-22 | 19,60 | 5.160.500 | 19,89 | 19,18 | 19,53 | 00:00:00 | | 2005-09-23 | 19,98 | 2.360.000 | 20,20 | 19,50 | 19,60 | 00:00:00 | | 2005-09-26 | 19,85 | 2.929.200 | 20,18 | 19,78 | 19,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
