|
 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 | | 2006-01-20 | 14,02 | 5.281.000 | 14,58 | 13,91 | 14,51 | 00:00:00 | | 2006-01-23 | 13,99 | 3.300.900 | 14,19 | 13,98 | 14,19 | 00:00:00 | | 2006-01-24 | 14,05 | 6.129.400 | 14,08 | 13,78 | 14,03 | 00:00:00 | | 2006-01-25 | 13,77 | 4.809.100 | 14,14 | 13,68 | 14,10 | 00:00:00 | | 2006-01-26 | 14,09 | 5.095.900 | 14,19 | 13,74 | 13,80 | 00:00:00 | | 2006-01-27 | 13,99 | 3.646.300 | 14,27 | 13,77 | 14,13 | 00:00:00 | | 2006-01-30 | 14,00 | 3.415.900 | 14,07 | 13,70 | 14,07 | 00:00:00 | | 2006-01-31 | 14,34 | 3.978.200 | 14,43 | 13,78 | 13,95 | 00:00:00 | | 2006-02-01 | 14,20 | 3.388.100 | 14,55 | 13,93 | 14,22 | 00:00:00 | | 2006-02-02 | 13,95 | 3.820.600 | 14,22 | 13,84 | 14,16 | 00:00:00 | | 2006-02-03 | 14,08 | 5.302.600 | 14,50 | 13,76 | 13,85 | 00:00:00 | | 2006-02-06 | 14,36 | 8.157.800 | 14,54 | 14,00 | 14,16 | 00:00:00 | | 2006-02-07 | 13,56 | 20.611.500 | 14,44 | 13,39 | 13,62 | 00:00:00 | | 2006-02-08 | 13,50 | 6.348.400 | 13,57 | 13,29 | 13,57 | 00:00:00 | | 2006-02-09 | 12,89 | 8.583.200 | 13,59 | 12,75 | 13,47 | 00:00:00 | | 2006-02-10 | 12,95 | 4.662.800 | 13,13 | 12,65 | 12,81 | 00:00:00 | | 2006-02-13 | 13,07 | 5.266.100 | 13,27 | 12,89 | 12,98 | 00:00:00 | | 2006-02-14 | 12,68 | 5.768.000 | 13,08 | 12,66 | 13,05 | 00:00:00 | | 2006-02-15 | 12,47 | 8.582.700 | 12,70 | 12,31 | 12,65 | 00:00:00 | | 2006-02-16 | 12,14 | 14.773.400 | 12,60 | 12,03 | 12,59 | 00:00:00 | | 2006-02-17 | 12,18 | 8.358.000 | 12,52 | 12,06 | 12,10 | 00:00:00 | | 2006-02-21 | 12,11 | 3.155.200 | 12,32 | 12,03 | 12,24 | 00:00:00 | | 2006-02-22 | 12,16 | 4.360.000 | 12,45 | 12,04 | 12,14 | 00:00:00 | | 2006-02-23 | 12,04 | 5.699.800 | 12,19 | 12,02 | 12,17 | 00:00:00 | | 2006-02-24 | 12,23 | 5.303.600 | 12,29 | 11,94 | 12,03 | 00:00:00 | | 2006-02-27 | 12,75 | 5.743.500 | 12,81 | 12,27 | 12,30 | 00:00:00 | | 2006-02-28 | 12,50 | 4.979.400 | 12,79 | 12,29 | 12,75 | 00:00:00 | | 2006-03-01 | 12,69 | 4.853.500 | 12,74 | 12,38 | 12,52 | 00:00:00 | | 2006-03-02 | 12,57 | 2.261.600 | 12,78 | 12,48 | 12,63 | 00:00:00 | | 2006-03-03 | 12,59 | 4.519.300 | 12,74 | 12,46 | 12,48 | 00:00:00 | | 2006-03-06 | 12,16 | 5.750.400 | 12,55 | 12,15 | 12,51 | 00:00:00 | | 2006-03-07 | 12,17 | 4.796.900 | 12,22 | 12,06 | 12,15 | 00:00:00 | | 2006-03-08 | 12,09 | 6.771.100 | 12,31 | 12,07 | 12,14 | 00:00:00 | | 2006-03-09 | 12,15 | 4.105.700 | 12,25 | 12,07 | 12,10 | 00:00:00 | | 2006-03-10 | 11,91 | 10.314.800 | 12,12 | 11,81 | 12,10 | 00:00:00 | | 2006-03-13 | 12,61 | 8.966.100 | 12,66 | 11,92 | 11,92 | 00:00:00 | | 2006-03-14 | 13,21 | 10.613.000 | 13,38 | 12,50 | 12,57 | 00:00:00 | | 2006-03-15 | 13,93 | 12.149.700 | 14,00 | 13,64 | 13,80 | 00:00:00 | | 2006-03-16 | 13,80 | 7.798.300 | 14,07 | 13,73 | 14,02 | 00:00:00 | | 2006-03-17 | 14,07 | 4.535.300 | 14,09 | 13,74 | 13,93 | 00:00:00 | | 2006-03-20 | 14,08 | 4.871.400 | 14,16 | 13,96 | 14,11 | 00:00:00 | | 2006-03-21 | 14,06 | 6.076.900 | 14,49 | 14,00 | 14,19 | 00:00:00 | | 2006-03-22 | 14,15 | 6.202.600 | 14,26 | 13,81 | 13,90 | 00:00:00 | | 2006-03-23 | 13,87 | 4.474.000 | 14,23 | 13,84 | 14,10 | 00:00:00 | | 2006-03-24 | 13,79 | 3.756.500 | 14,01 | 13,73 | 13,86 | 00:00:00 | | 2006-03-27 | 14,03 | 3.939.300 | 14,08 | 13,75 | 13,79 | 00:00:00 | | 2006-03-28 | 13,91 | 3.209.300 | 14,19 | 13,82 | 14,04 | 00:00:00 | | 2006-03-29 | 13,97 | 2.325.300 | 14,09 | 13,81 | 13,88 | 00:00:00 | | 2006-03-30 | 13,99 | 2.892.200 | 14,04 | 13,82 | 14,01 | 00:00:00 | | 2006-03-31 | 13,79 | 4.194.300 | 14,02 | 13,62 | 14,01 | 00:00:00 | | 2006-04-03 | 13,78 | 3.671.200 | 14,03 | 13,69 | 13,90 | 00:00:00 | | 2006-04-04 | 13,62 | 3.707.200 | 13,97 | 13,52 | 13,82 | 00:00:00 | | 2006-04-05 | 13,48 | 4.076.800 | 13,64 | 13,35 | 13,64 | 00:00:00 | | 2006-04-06 | 13,47 | 3.849.400 | 13,52 | 13,32 | 13,48 | 00:00:00 | | 2006-04-07 | 13,52 | 2.626.200 | 13,74 | 13,41 | 13,56 | 00:00:00 | | 2006-04-10 | 13,15 | 7.274.000 | 13,60 | 13,02 | 13,58 | 00:00:00 | | 2006-04-11 | 13,10 | 3.586.200 | 13,31 | 12,95 | 13,19 | 00:00:00 | | 2006-04-12 | 13,30 | 4.134.200 | 13,55 | 13,01 | 13,16 | 00:00:00 | | 2006-04-13 | 13,33 | 1.739.100 | 13,56 | 13,21 | 13,28 | 00:00:00 | | 2006-04-17 | 12,90 | 4.055.200 | 13,50 | 12,88 | 13,29 | 00:00:00 | | 2006-04-18 | 13,60 | 8.631.100 | 14,01 | 13,24 | 13,37 | 00:00:00 | | 2006-04-19 | 13,67 | 5.374.700 | 13,82 | 13,51 | 13,51 | 00:00:00 | | 2006-04-20 | 13,88 | 3.300.700 | 13,90 | 13,55 | 13,61 | 00:00:00 | | 2006-04-21 | 13,65 | 3.154.900 | 13,90 | 13,61 | 13,90 | 00:00:00 | | 2006-04-24 | 13,49 | 2.887.100 | 13,76 | 13,23 | 13,62 | 00:00:00 | | 2006-04-25 | 13,60 | 3.063.900 | 13,75 | 13,43 | 13,43 | 00:00:00 | | 2006-04-26 | 13,52 | 2.966.500 | 13,94 | 13,46 | 13,66 | 00:00:00 | | 2006-04-27 | 13,91 | 4.442.600 | 14,01 | 13,39 | 13,42 | 00:00:00 | | 2006-04-28 | 14,19 | 4.687.500 | 14,22 | 13,67 | 13,97 | 00:00:00 | | 2006-05-01 | 13,51 | 5.284.100 | 14,23 | 13,45 | 14,21 | 00:00:00 | | 2006-05-02 | 13,42 | 4.487.900 | 13,69 | 13,25 | 13,55 | 00:00:00 | | 2006-05-03 | 13,64 | 6.303.700 | 13,76 | 13,15 | 13,35 | 00:00:00 | | 2006-05-04 | 13,09 | 8.013.300 | 13,65 | 12,95 | 13,10 | 00:00:00 | | 2006-05-05 | 14,76 | 17.258.800 | 15,11 | 13,80 | 13,81 | 00:00:00 | | 2006-05-08 | 14,48 | 6.178.400 | 14,99 | 14,37 | 14,99 | 00:00:00 | | 2006-05-09 | 14,92 | 4.823.700 | 14,97 | 14,50 | 14,57 | 00:00:00 | | 2006-05-10 | 14,40 | 5.950.400 | 14,91 | 14,36 | 14,90 | 00:00:00 | | 2006-05-11 | 13,90 | 4.201.600 | 14,44 | 13,84 | 14,40 | 00:00:00 | | 2006-05-12 | 13,39 | 4.601.900 | 13,82 | 13,32 | 13,81 | 00:00:00 | | 2006-05-15 | 13,40 | 4.066.400 | 13,51 | 13,26 | 13,34 | 00:00:00 | | 2006-05-16 | 13,22 | 3.778.700 | 13,62 | 13,13 | 13,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
