|
 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 | | 2000-08-21 | 12,87 | 411.600 | 12,94 | 12,19 | 12,94 | 00:00:00 | | 2000-08-22 | 13,19 | 1.481.300 | 13,38 | 12,56 | 12,56 | 00:00:00 | | 2000-08-23 | 13,88 | 1.783.200 | 14,00 | 13,06 | 13,09 | 00:00:00 | | 2000-08-24 | 13,81 | 463.200 | 14,00 | 13,38 | 13,50 | 00:00:00 | | 2000-08-25 | 14,00 | 382.100 | 14,00 | 13,56 | 13,88 | 00:00:00 | | 2000-08-28 | 2,31 | 3.978 | 2,33 | 2,27 | 2,28 | 00:00:00 | | 2000-08-29 | 2,29 | 11.088 | 2,33 | 2,28 | 2,31 | 00:00:00 | | 2000-08-30 | 13,81 | 676.800 | 14,06 | 13,75 | 13,75 | 00:00:00 | | 2000-08-31 | 14,00 | 2.239.200 | 14,06 | 13,81 | 13,81 | 00:00:00 | | 2000-09-01 | 13,88 | 573.100 | 14,00 | 13,88 | 14,00 | 00:00:00 | | 2000-09-05 | 13,94 | 534.700 | 14,00 | 13,69 | 13,88 | 00:00:00 | | 2000-09-06 | 13,81 | 825.100 | 13,94 | 13,81 | 13,88 | 00:00:00 | | 2000-09-07 | 13,97 | 1.163.500 | 14,00 | 13,75 | 13,81 | 00:00:00 | | 2000-09-08 | 14,50 | 5.178.700 | 14,75 | 13,94 | 13,97 | 00:00:00 | | 2000-09-11 | 15,00 | 1.294.100 | 15,00 | 14,44 | 14,69 | 00:00:00 | | 2000-09-12 | 15,06 | 2.950.100 | 15,44 | 14,94 | 15,00 | 00:00:00 | | 2000-09-13 | 14,75 | 2.106.700 | 15,62 | 14,75 | 15,19 | 00:00:00 | | 2000-09-14 | 14,94 | 426.000 | 15,38 | 14,81 | 14,94 | 00:00:00 | | 2000-09-15 | 14,61 | 1.186.100 | 15,31 | 13,69 | 15,19 | 00:00:00 | | 2000-09-18 | 14,19 | 663.600 | 14,62 | 13,62 | 14,38 | 00:00:00 | | 2000-09-19 | 13,94 | 602.900 | 14,19 | 13,75 | 14,03 | 00:00:00 | | 2000-09-20 | 14,50 | 641.300 | 14,50 | 13,38 | 13,97 | 00:00:00 | | 2000-09-21 | 14,50 | 228.500 | 14,75 | 13,69 | 14,53 | 00:00:00 | | 2000-09-22 | 14,62 | 587.500 | 14,88 | 13,75 | 14,25 | 00:00:00 | | 2000-09-25 | 14,56 | 385.200 | 14,62 | 14,06 | 14,44 | 00:00:00 | | 2000-09-26 | 14,61 | 286.800 | 14,62 | 14,00 | 14,38 | 00:00:00 | | 2000-09-27 | 12,63 | 4.954.800 | 14,94 | 11,88 | 14,47 | 00:00:00 | | 2000-09-28 | 14,00 | 3.097.900 | 14,75 | 13,00 | 13,00 | 00:00:00 | | 2000-09-29 | 15,00 | 744.000 | 15,00 | 13,56 | 14,00 | 00:00:00 | | 2000-10-02 | 13,88 | 595.700 | 14,88 | 13,69 | 14,62 | 00:00:00 | | 2000-10-03 | 14,38 | 844.300 | 14,88 | 13,75 | 14,16 | 00:00:00 | | 2000-10-04 | 14,88 | 784.300 | 14,88 | 14,25 | 14,25 | 00:00:00 | | 2000-10-05 | 15,00 | 2.029.900 | 15,12 | 14,56 | 14,81 | 00:00:00 | | 2000-10-06 | 14,88 | 629.300 | 15,19 | 14,25 | 15,00 | 00:00:00 | | 2000-10-09 | 14,75 | 178.100 | 15,00 | 14,31 | 14,75 | 00:00:00 | | 2000-10-10 | 14,44 | 342.000 | 14,84 | 14,38 | 14,84 | 00:00:00 | | 2000-10-11 | 14,25 | 597.600 | 14,50 | 14,25 | 14,38 | 00:00:00 | | 2000-10-12 | 13,56 | 308.400 | 14,44 | 13,56 | 14,33 | 00:00:00 | | 2000-10-13 | 14,88 | 1.442.400 | 15,12 | 13,44 | 13,62 | 00:00:00 | | 2000-10-16 | 14,62 | 314.400 | 14,94 | 14,56 | 14,62 | 00:00:00 | | 2000-10-17 | 13,94 | 681.100 | 14,66 | 13,50 | 14,66 | 00:00:00 | | 2000-10-18 | 14,25 | 295.700 | 14,38 | 12,75 | 13,44 | 00:00:00 | | 2000-10-19 | 14,50 | 373.200 | 14,69 | 14,13 | 14,31 | 00:00:00 | | 2000-10-20 | 14,44 | 117.100 | 14,69 | 14,38 | 14,56 | 00:00:00 | | 2000-10-23 | 14,94 | 859.700 | 14,94 | 14,38 | 14,42 | 00:00:00 | | 2000-10-24 | 14,25 | 3.202.100 | 15,25 | 13,50 | 15,19 | 00:00:00 | | 2000-10-25 | 13,81 | 1.548.000 | 14,19 | 13,50 | 14,19 | 00:00:00 | | 2000-10-26 | 13,81 | 1.107.600 | 14,00 | 12,56 | 13,56 | 00:00:00 | | 2000-10-27 | 13,56 | 581.300 | 14,50 | 13,19 | 13,94 | 00:00:00 | | 2000-10-30 | 14,50 | 2.968.300 | 14,56 | 13,50 | 13,73 | 00:00:00 | | 2000-10-31 | 13,81 | 1.132.300 | 14,56 | 13,62 | 14,50 | 00:00:00 | | 2000-11-01 | 13,69 | 867.600 | 13,94 | 12,81 | 13,81 | 00:00:00 | | 2000-11-02 | 13,56 | 475.700 | 14,38 | 13,25 | 13,88 | 00:00:00 | | 2000-11-03 | 13,00 | 398.400 | 13,75 | 13,00 | 13,44 | 00:00:00 | | 2000-11-06 | 13,75 | 278.900 | 14,00 | 13,31 | 13,56 | 00:00:00 | | 2000-11-07 | 13,75 | 146.900 | 13,75 | 13,50 | 13,56 | 00:00:00 | | 2000-11-08 | 13,38 | 225.100 | 13,75 | 12,63 | 13,19 | 00:00:00 | | 2000-11-09 | 13,50 | 237.100 | 13,50 | 12,63 | 13,25 | 00:00:00 | | 2000-11-10 | 12,67 | 187.700 | 13,50 | 12,38 | 12,77 | 00:00:00 | | 2000-11-13 | 12,38 | 349.200 | 12,44 | 11,19 | 12,31 | 00:00:00 | | 2000-11-14 | 13,00 | 533.300 | 13,00 | 12,12 | 12,38 | 00:00:00 | | 2000-11-15 | 12,75 | 418.100 | 13,00 | 12,25 | 12,56 | 00:00:00 | | 2000-11-16 | 12,87 | 189.100 | 12,87 | 12,31 | 12,81 | 00:00:00 | | 2000-11-17 | 12,44 | 445.200 | 12,69 | 12,31 | 12,63 | 00:00:00 | | 2000-11-20 | 11,94 | 297.600 | 12,25 | 11,75 | 12,19 | 00:00:00 | | 2000-11-21 | 11,81 | 315.600 | 12,06 | 11,44 | 11,81 | 00:00:00 | | 2000-11-22 | 11,12 | 385.900 | 11,62 | 11,12 | 11,62 | 00:00:00 | | 2000-11-24 | 11,38 | 157.200 | 11,75 | 11,06 | 11,12 | 00:00:00 | | 2000-11-27 | 11,69 | 211.700 | 11,69 | 11,25 | 11,69 | 00:00:00 | | 2000-11-28 | 12,12 | 658.100 | 12,94 | 10,81 | 11,17 | 00:00:00 | | 2000-11-29 | 11,12 | 376.300 | 11,94 | 10,94 | 11,75 | 00:00:00 | | 2000-11-30 | 10,37 | 699.600 | 11,06 | 10,31 | 11,06 | 00:00:00 | | 2000-12-01 | 12,06 | 818.900 | 12,06 | 10,69 | 10,77 | 00:00:00 | | 2000-12-04 | 11,25 | 250.100 | 11,94 | 11,12 | 11,94 | 00:00:00 | | 2000-12-05 | 11,50 | 470.900 | 12,00 | 11,25 | 11,75 | 00:00:00 | | 2000-12-06 | 11,62 | 334.100 | 11,75 | 11,31 | 11,47 | 00:00:00 | | 2000-12-07 | 11,44 | 232.300 | 11,88 | 11,38 | 11,45 | 00:00:00 | | 2000-12-08 | 11,81 | 441.100 | 12,00 | 11,62 | 11,64 | 00:00:00 | | 2000-12-11 | 12,50 | 346.100 | 12,63 | 11,88 | 11,88 | 00:00:00 | | 2000-12-12 | 12,50 | 226.100 | 12,75 | 12,44 | 12,50 | 00:00:00 | | 2000-12-13 | 12,87 | 940.300 | 12,94 | 12,44 | 12,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
