|
 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 | | 2000-12-13 | 12,87 | 940.300 | 12,94 | 12,44 | 12,50 | 00:00:00 | | 2000-12-14 | 12,50 | 520.300 | 13,44 | 12,12 | 12,87 | 00:00:00 | | 2000-12-15 | 12,50 | 482.400 | 12,56 | 12,19 | 12,44 | 00:00:00 | | 2000-12-18 | 12,50 | 333.100 | 12,63 | 12,44 | 12,44 | 00:00:00 | | 2000-12-19 | 12,63 | 263.500 | 12,78 | 12,44 | 12,44 | 00:00:00 | | 2000-12-20 | 14,00 | 825.100 | 14,13 | 12,63 | 12,63 | 00:00:00 | | 2000-12-21 | 13,88 | 1.021.200 | 14,13 | 12,87 | 14,00 | 00:00:00 | | 2000-12-22 | 14,69 | 896.400 | 14,75 | 13,62 | 13,88 | 00:00:00 | | 2000-12-26 | 14,94 | 895.700 | 15,00 | 14,38 | 14,38 | 00:00:00 | | 2000-12-27 | 15,00 | 670.100 | 15,00 | 14,50 | 14,50 | 00:00:00 | | 2000-12-28 | 14,88 | 566.900 | 15,06 | 14,75 | 14,75 | 00:00:00 | | 2000-12-29 | 15,12 | 725.300 | 15,25 | 14,75 | 14,75 | 00:00:00 | | 2001-01-02 | 14,00 | 1.196.400 | 15,25 | 13,62 | 15,12 | 00:00:00 | | 2001-01-03 | 15,06 | 355.700 | 15,06 | 13,88 | 13,88 | 00:00:00 | | 2001-01-04 | 16,44 | 2.896.800 | 16,50 | 14,00 | 14,00 | 00:00:00 | | 2001-01-05 | 16,31 | 1.765.900 | 16,44 | 15,50 | 15,88 | 00:00:00 | | 2001-01-08 | 16,25 | 1.856.400 | 16,38 | 15,50 | 15,56 | 00:00:00 | | 2001-01-09 | 16,25 | 1.922.900 | 16,44 | 16,00 | 16,19 | 00:00:00 | | 2001-01-10 | 17,50 | 1.910.900 | 17,75 | 16,19 | 16,22 | 00:00:00 | | 2001-01-11 | 17,50 | 1.624.300 | 17,69 | 16,75 | 17,25 | 00:00:00 | | 2001-01-12 | 17,94 | 2.047.700 | 18,19 | 17,12 | 17,12 | 00:00:00 | | 2001-01-16 | 17,87 | 901.200 | 18,50 | 17,50 | 17,69 | 00:00:00 | | 2001-01-17 | 18,44 | 1.202.900 | 18,56 | 17,94 | 17,94 | 00:00:00 | | 2001-01-18 | 18,44 | 934.100 | 18,44 | 18,06 | 18,44 | 00:00:00 | | 2001-01-19 | 18,31 | 3.338.900 | 18,50 | 16,88 | 17,94 | 00:00:00 | | 2001-01-22 | 18,31 | 1.123.700 | 18,50 | 17,87 | 18,38 | 00:00:00 | | 2001-01-23 | 18,50 | 1.166.900 | 18,87 | 18,06 | 18,28 | 00:00:00 | | 2001-01-24 | 18,50 | 1.359.600 | 18,69 | 18,31 | 18,44 | 00:00:00 | | 2001-01-25 | 18,50 | 670.800 | 18,50 | 17,62 | 18,25 | 00:00:00 | | 2001-01-26 | 18,55 | 900.000 | 18,63 | 17,56 | 18,06 | 00:00:00 | | 2001-01-29 | 18,19 | 746.900 | 18,63 | 18,19 | 18,59 | 00:00:00 | | 2001-01-30 | 18,11 | 736.800 | 18,56 | 17,81 | 18,13 | 00:00:00 | | 2001-01-31 | 18,13 | 784.300 | 18,56 | 18,13 | 18,44 | 00:00:00 | | 2001-02-01 | 18,50 | 620.400 | 18,63 | 17,75 | 18,36 | 00:00:00 | | 2001-02-02 | 20,00 | 8.748.500 | 20,88 | 19,02 | 20,31 | 00:00:00 | | 2001-02-05 | 20,62 | 2.113.900 | 20,75 | 19,62 | 19,75 | 00:00:00 | | 2001-02-06 | 21,00 | 1.230.700 | 21,44 | 20,37 | 20,72 | 00:00:00 | | 2001-02-07 | 21,19 | 790.800 | 22,00 | 20,62 | 21,00 | 00:00:00 | | 2001-02-08 | 21,75 | 956.400 | 21,94 | 21,25 | 21,25 | 00:00:00 | | 2001-02-09 | 20,88 | 1.034.900 | 21,87 | 20,62 | 21,56 | 00:00:00 | | 2001-02-12 | 21,00 | 749.300 | 21,19 | 20,06 | 20,06 | 00:00:00 | | 2001-02-13 | 21,63 | 806.900 | 21,75 | 21,00 | 21,06 | 00:00:00 | | 2001-02-14 | 22,37 | 1.392.000 | 22,44 | 21,25 | 21,36 | 00:00:00 | | 2001-02-15 | 22,94 | 1.978.100 | 23,25 | 22,75 | 22,94 | 00:00:00 | | 2001-02-16 | 22,25 | 516.500 | 22,94 | 21,75 | 22,44 | 00:00:00 | | 2001-02-20 | 22,37 | 1.481.300 | 23,25 | 22,00 | 22,12 | 00:00:00 | | 2001-02-21 | 22,00 | 735.600 | 22,50 | 20,81 | 22,50 | 00:00:00 | | 2001-02-22 | 21,81 | 1.226.900 | 22,00 | 21,00 | 21,38 | 00:00:00 | | 2001-02-23 | 22,50 | 525.600 | 22,56 | 21,25 | 21,27 | 00:00:00 | | 2001-02-26 | 23,87 | 3.023.500 | 24,37 | 22,37 | 22,69 | 00:00:00 | | 2001-02-27 | 23,13 | 763.700 | 24,50 | 22,94 | 24,50 | 00:00:00 | | 2001-02-28 | 22,94 | 1.045.900 | 23,31 | 22,12 | 23,28 | 00:00:00 | | 2001-03-01 | 22,25 | 1.236.500 | 22,88 | 20,62 | 22,52 | 00:00:00 | | 2001-03-02 | 23,25 | 1.260.000 | 23,50 | 21,81 | 22,06 | 00:00:00 | | 2001-03-05 | 23,19 | 592.800 | 23,81 | 23,00 | 23,31 | 00:00:00 | | 2001-03-06 | 23,13 | 959.500 | 23,81 | 22,75 | 23,62 | 00:00:00 | | 2001-03-07 | 23,56 | 938.900 | 23,86 | 23,06 | 23,13 | 00:00:00 | | 2001-03-08 | 24,62 | 2.453.300 | 25,25 | 23,62 | 23,75 | 00:00:00 | | 2001-03-09 | 24,62 | 2.017.200 | 25,00 | 24,31 | 24,59 | 00:00:00 | | 2001-03-12 | 23,50 | 745.900 | 24,62 | 22,75 | 24,50 | 00:00:00 | | 2001-03-13 | 24,31 | 1.186.100 | 24,69 | 22,75 | 23,22 | 00:00:00 | | 2001-03-14 | 23,69 | 894.700 | 24,19 | 23,13 | 24,00 | 00:00:00 | | 2001-03-15 | 23,50 | 1.528.800 | 23,87 | 23,25 | 23,44 | 00:00:00 | | 2001-03-16 | 23,25 | 1.236.500 | 23,56 | 22,88 | 23,14 | 00:00:00 | | 2001-03-19 | 23,31 | 546.700 | 23,38 | 22,75 | 22,75 | 00:00:00 | | 2001-03-20 | 23,25 | 682.100 | 23,50 | 22,88 | 23,23 | 00:00:00 | | 2001-03-21 | 22,88 | 553.200 | 23,25 | 22,63 | 22,75 | 00:00:00 | | 2001-03-22 | 23,50 | 1.824.500 | 24,12 | 20,50 | 22,50 | 00:00:00 | | 2001-03-23 | 23,75 | 2.459.500 | 24,88 | 23,62 | 24,03 | 00:00:00 | | 2001-03-26 | 23,94 | 1.196.400 | 24,25 | 23,69 | 23,87 | 00:00:00 | | 2001-03-27 | 24,25 | 4.681.200 | 24,25 | 23,87 | 24,16 | 00:00:00 | | 2001-03-28 | 24,75 | 1.399.200 | 25,13 | 23,87 | 24,06 | 00:00:00 | | 2001-03-29 | 24,31 | 991.700 | 24,50 | 24,00 | 24,16 | 00:00:00 | | 2001-03-30 | 24,31 | 2.534.900 | 25,00 | 23,87 | 24,28 | 00:00:00 | | 2001-04-02 | 24,06 | 2.122.100 | 24,50 | 23,44 | 24,47 | 00:00:00 | | 2001-04-03 | 23,50 | 1.767.600 | 24,00 | 22,94 | 23,75 | 00:00:00 | | 2001-04-04 | 23,06 | 2.626.100 | 23,44 | 20,88 | 22,97 | 00:00:00 | | 2001-04-05 | 22,56 | 1.732.300 | 23,06 | 22,31 | 22,97 | 00:00:00 | | 2001-04-06 | 22,56 | 859.700 | 23,00 | 22,31 | 22,50 | 00:00:00 | | 2001-04-09 | 22,30 | 1.530.700 | 22,58 | 21,92 | 22,25 | 00:00:00 | | 2001-04-10 | 22,68 | 1.645.200 | 23,32 | 22,25 | 22,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
