|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 19,85 | 2.929.200 | 20,18 | 19,78 | 19,99 | 00:00:00 | | 2005-09-27 | 20,00 | 2.190.900 | 20,18 | 19,77 | 19,82 | 00:00:00 | | 2005-09-28 | 19,76 | 1.693.900 | 20,35 | 19,67 | 20,05 | 00:00:00 | | 2005-09-29 | 20,42 | 2.634.700 | 20,45 | 19,38 | 19,70 | 00:00:00 | | 2005-09-30 | 20,45 | 2.173.600 | 20,59 | 20,16 | 20,55 | 00:00:00 | | 2005-10-03 | 20,68 | 4.178.500 | 21,08 | 20,28 | 20,36 | 00:00:00 | | 2005-10-04 | 20,23 | 2.488.400 | 20,76 | 20,15 | 20,61 | 00:00:00 | | 2005-10-05 | 19,76 | 5.198.100 | 20,50 | 19,51 | 20,10 | 00:00:00 | | 2005-10-06 | 19,81 | 5.065.600 | 20,19 | 19,66 | 19,85 | 00:00:00 | | 2005-10-07 | 19,54 | 2.289.600 | 20,00 | 19,38 | 19,90 | 00:00:00 | | 2005-10-10 | 19,27 | 2.917.600 | 19,72 | 19,10 | 19,54 | 00:00:00 | | 2005-10-11 | 19,23 | 3.164.900 | 19,55 | 18,93 | 19,39 | 00:00:00 | | 2005-10-12 | 19,07 | 5.810.800 | 19,95 | 18,96 | 19,30 | 00:00:00 | | 2005-10-13 | 19,66 | 3.430.100 | 19,77 | 19,02 | 19,15 | 00:00:00 | | 2005-10-14 | 20,55 | 6.196.000 | 20,93 | 20,04 | 20,04 | 00:00:00 | | 2005-10-17 | 20,48 | 2.827.300 | 20,72 | 20,37 | 20,55 | 00:00:00 | | 2005-10-18 | 20,73 | 2.201.900 | 20,82 | 20,49 | 20,50 | 00:00:00 | | 2005-10-19 | 21,22 | 2.795.500 | 21,30 | 20,60 | 20,70 | 00:00:00 | | 2005-10-20 | 20,67 | 2.345.500 | 21,45 | 20,48 | 21,14 | 00:00:00 | | 2005-10-21 | 21,20 | 2.721.300 | 21,65 | 20,62 | 20,71 | 00:00:00 | | 2005-10-24 | 21,69 | 2.398.900 | 21,98 | 21,14 | 21,14 | 00:00:00 | | 2005-10-25 | 16,15 | 1.569.400 | 16,50 | 15,98 | 16,45 | 00:00:00 | | 2005-10-26 | 15,53 | 1.692.900 | 16,31 | 15,52 | 16,11 | 00:00:00 | | 2005-10-27 | 15,24 | 1.616.600 | 15,69 | 15,22 | 15,48 | 00:00:00 | | 2005-10-28 | 15,54 | 3.091.600 | 15,86 | 15,20 | 15,37 | 00:00:00 | | 2005-10-31 | 15,77 | 2.400.300 | 15,79 | 15,42 | 15,50 | 00:00:00 | | 2005-11-01 | 16,19 | 4.223.000 | 16,23 | 15,60 | 15,63 | 00:00:00 | | 2005-11-02 | 16,81 | 8.254.700 | 17,25 | 16,18 | 16,24 | 00:00:00 | | 2005-11-03 | 17,38 | 7.185.500 | 18,00 | 16,95 | 16,96 | 00:00:00 | | 2005-11-04 | 17,42 | 4.848.600 | 18,00 | 17,11 | 17,98 | 00:00:00 | | 2005-11-07 | 17,41 | 2.453.400 | 17,53 | 17,21 | 17,38 | 00:00:00 | | 2005-11-08 | 17,22 | 1.725.700 | 17,43 | 17,05 | 17,43 | 00:00:00 | | 2005-11-09 | 16,86 | 3.285.300 | 17,28 | 16,82 | 17,20 | 00:00:00 | | 2005-11-10 | 16,91 | 1.771.300 | 17,00 | 16,65 | 16,95 | 00:00:00 | | 2005-11-11 | 16,69 | 4.335.700 | 17,34 | 16,62 | 16,93 | 00:00:00 | | 2005-11-14 | 17,09 | 2.719.200 | 17,23 | 16,69 | 16,74 | 00:00:00 | | 2005-11-15 | 16,76 | 3.207.200 | 18,03 | 16,75 | 18,03 | 00:00:00 | | 2005-11-16 | 16,87 | 2.181.900 | 17,08 | 16,50 | 17,00 | 00:00:00 | | 2005-11-17 | 16,25 | 7.645.400 | 16,89 | 16,23 | 16,71 | 00:00:00 | | 2005-11-18 | 15,18 | 15.881.600 | 15,52 | 14,93 | 15,25 | 00:00:00 | | 2005-11-21 | 14,86 | 8.977.600 | 15,32 | 14,76 | 15,18 | 00:00:00 | | 2005-11-22 | 14,67 | 7.814.000 | 14,74 | 14,11 | 14,40 | 00:00:00 | | 2005-11-23 | 14,73 | 3.471.100 | 14,95 | 14,59 | 14,85 | 00:00:00 | | 2005-11-25 | 14,71 | 982.400 | 14,73 | 14,40 | 14,73 | 00:00:00 | | 2005-11-28 | 14,20 | 5.224.900 | 14,92 | 14,16 | 14,75 | 00:00:00 | | 2005-11-29 | 13,81 | 8.022.900 | 14,23 | 13,66 | 14,15 | 00:00:00 | | 2005-11-30 | 13,31 | 17.146.300 | 13,79 | 13,29 | 13,64 | 00:00:00 | | 2005-12-01 | 13,22 | 10.465.300 | 13,45 | 13,14 | 13,41 | 00:00:00 | | 2005-12-02 | 13,37 | 6.704.400 | 13,52 | 13,25 | 13,31 | 00:00:00 | | 2005-12-05 | 13,19 | 10.036.700 | 13,55 | 12,94 | 13,55 | 00:00:00 | | 2005-12-06 | 13,58 | 7.524.700 | 13,69 | 13,22 | 13,22 | 00:00:00 | | 2005-12-07 | 13,47 | 8.158.300 | 13,91 | 13,30 | 13,82 | 00:00:00 | | 2005-12-08 | 13,42 | 3.246.800 | 13,79 | 13,39 | 13,65 | 00:00:00 | | 2005-12-09 | 13,88 | 4.899.000 | 13,95 | 13,61 | 13,67 | 00:00:00 | | 2005-12-12 | 13,72 | 5.149.400 | 14,31 | 13,62 | 14,25 | 00:00:00 | | 2005-12-13 | 13,58 | 3.888.100 | 13,83 | 13,52 | 13,77 | 00:00:00 | | 2005-12-14 | 14,30 | 15.496.800 | 14,65 | 13,67 | 13,89 | 00:00:00 | | 2005-12-15 | 13,15 | 28.997.300 | 13,90 | 13,00 | 13,30 | 00:00:00 | | 2005-12-16 | 13,46 | 16.619.100 | 13,60 | 13,04 | 13,25 | 00:00:00 | | 2005-12-19 | 13,23 | 4.757.400 | 13,52 | 13,20 | 13,40 | 00:00:00 | | 2005-12-20 | 13,03 | 5.244.000 | 13,40 | 13,00 | 13,26 | 00:00:00 | | 2005-12-21 | 13,59 | 6.282.800 | 13,87 | 13,09 | 13,12 | 00:00:00 | | 2005-12-22 | 13,64 | 4.175.200 | 13,80 | 13,50 | 13,58 | 00:00:00 | | 2005-12-23 | 13,51 | 2.384.300 | 13,70 | 13,45 | 13,60 | 00:00:00 | | 2005-12-27 | 13,29 | 2.442.100 | 13,65 | 13,25 | 13,58 | 00:00:00 | | 2005-12-28 | 13,60 | 4.225.200 | 13,66 | 13,28 | 13,46 | 00:00:00 | | 2005-12-29 | 13,98 | 5.305.100 | 14,21 | 13,58 | 13,68 | 00:00:00 | | 2005-12-30 | 13,74 | 3.981.100 | 13,94 | 13,65 | 13,91 | 00:00:00 | | 2006-01-03 | 13,94 | 5.802.600 | 14,09 | 13,40 | 13,79 | 00:00:00 | | 2006-01-04 | 14,11 | 3.263.600 | 14,20 | 13,70 | 13,93 | 00:00:00 | | 2006-01-05 | 14,23 | 3.878.400 | 14,56 | 14,14 | 14,45 | 00:00:00 | | 2006-01-06 | 14,89 | 7.248.500 | 14,94 | 14,15 | 14,27 | 00:00:00 | | 2006-01-09 | 14,75 | 4.407.700 | 15,07 | 14,43 | 14,65 | 00:00:00 | | 2006-01-10 | 14,79 | 3.103.900 | 15,00 | 14,55 | 14,55 | 00:00:00 | | 2006-01-11 | 15,69 | 10.257.600 | 15,93 | 14,64 | 14,74 | 00:00:00 | | 2006-01-12 | 15,49 | 4.640.800 | 15,85 | 15,39 | 15,63 | 00:00:00 | | 2006-01-13 | 14,90 | 5.700.300 | 15,50 | 14,87 | 15,50 | 00:00:00 | | 2006-01-17 | 14,52 | 3.404.300 | 14,85 | 14,47 | 14,73 | 00:00:00 | | 2006-01-18 | 14,35 | 4.355.400 | 14,83 | 14,32 | 14,37 | 00:00:00 | | 2006-01-19 | 14,57 | 3.271.500 | 14,71 | 14,05 | 14,37 | 00:00:00 | | 2006-01-20 | 14,02 | 5.281.000 | 14,58 | 13,91 | 14,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
