|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 11,90 | 3.858.000 | 11,93 | 11,78 | 11,85 | 00:00:00 | | 2012-09-21 | 12,08 | 9.939.500 | 12,08 | 11,88 | 11,91 | 00:00:00 | | 2012-09-24 | 12,06 | 5.793.700 | 12,27 | 11,91 | 12,01 | 00:00:00 | | 2012-09-25 | 11,65 | 11.008.700 | 12,06 | 11,62 | 12,03 | 00:00:00 | | 2012-09-26 | 11,68 | 6.336.300 | 11,72 | 11,54 | 11,55 | 00:00:00 | | 2012-09-27 | 11,37 | 21.285.000 | 11,92 | 11,36 | 11,70 | 00:00:00 | | 2012-09-28 | 11,28 | 13.480.400 | 11,40 | 11,22 | 11,35 | 00:00:00 | | 2012-10-01 | 11,11 | 8.918.700 | 11,37 | 11,05 | 11,30 | 00:00:00 | | 2012-10-02 | 11,11 | 28.785.000 | 11,33 | 11,00 | 11,20 | 00:00:00 | | 2012-10-03 | 11,23 | 16.851.400 | 11,33 | 11,12 | 11,16 | 00:00:00 | | 2012-10-04 | 11,42 | 14.415.900 | 11,44 | 10,98 | 11,27 | 00:00:00 | | 2012-10-05 | 11,30 | 6.378.800 | 11,47 | 11,28 | 11,44 | 00:00:00 | | 2012-10-08 | 11,30 | 3.932.000 | 11,34 | 11,20 | 11,25 | 00:00:00 | | 2012-10-09 | 11,10 | 8.702.500 | 11,30 | 11,01 | 11,27 | 00:00:00 | | 2012-10-10 | 11,09 | 9.936.800 | 11,10 | 10,94 | 11,10 | 00:00:00 | | 2012-10-11 | 11,20 | 7.510.400 | 11,27 | 11,09 | 11,22 | 00:00:00 | | 2012-10-12 | 11,16 | 3.951.700 | 11,27 | 11,05 | 11,21 | 00:00:00 | | 2012-10-15 | 11,31 | 6.622.200 | 11,34 | 11,12 | 11,17 | 00:00:00 | | 2012-10-16 | 11,24 | 5.146.200 | 11,35 | 11,17 | 11,32 | 00:00:00 | | 2012-10-17 | 11,31 | 5.039.500 | 11,33 | 11,17 | 11,20 | 00:00:00 | | 2012-10-18 | 11,30 | 6.929.100 | 11,39 | 11,20 | 11,30 | 00:00:00 | | 2012-10-19 | 11,18 | 6.810.800 | 11,40 | 11,09 | 11,25 | 00:00:00 | | 2012-10-22 | 11,14 | 3.978.600 | 11,20 | 11,07 | 11,14 | 00:00:00 | | 2012-10-23 | 11,08 | 4.639.100 | 11,17 | 10,99 | 11,04 | 00:00:00 | | 2012-10-24 | 11,08 | 5.029.800 | 11,24 | 11,03 | 11,24 | 00:00:00 | | 2012-10-25 | 11,06 | 3.733.500 | 11,21 | 11,02 | 11,14 | 00:00:00 | | 2012-10-26 | 10,79 | 7.954.800 | 11,06 | 10,73 | 11,02 | 00:00:00 | | 2012-10-31 | 10,89 | 5.422.500 | 10,92 | 10,75 | 10,79 | 00:00:00 | | 2012-11-01 | 11,23 | 7.601.300 | 11,28 | 10,95 | 10,97 | 00:00:00 | | 2012-11-02 | 11,16 | 7.523.900 | 11,28 | 11,03 | 11,25 | 00:00:00 | | 2012-11-05 | 11,25 | 4.464.500 | 11,27 | 11,05 | 11,13 | 00:00:00 | | 2012-11-06 | 11,34 | 5.684.700 | 11,36 | 11,19 | 11,27 | 00:00:00 | | 2012-11-07 | 11,13 | 6.824.100 | 11,27 | 11,05 | 11,22 | 00:00:00 | | 2012-11-08 | 11,00 | 18.972.700 | 11,50 | 10,89 | 11,50 | 00:00:00 | | 2012-11-09 | 10,66 | 13.456.200 | 11,11 | 10,66 | 10,96 | 00:00:00 | | 2012-11-12 | 10,77 | 12.516.700 | 11,05 | 10,73 | 10,73 | 00:00:00 | | 2012-11-13 | 10,72 | 15.461.900 | 10,77 | 10,56 | 10,71 | 00:00:00 | | 2012-11-14 | 10,69 | 14.710.900 | 10,85 | 10,64 | 10,76 | 00:00:00 | | 2012-11-15 | 10,56 | 10.913.300 | 10,77 | 10,45 | 10,68 | 00:00:00 | | 2012-11-16 | 11,05 | 30.202.700 | 11,14 | 10,52 | 10,54 | 00:00:00 | | 2012-11-19 | 11,24 | 11.940.400 | 11,25 | 10,92 | 11,16 | 00:00:00 | | 2012-11-20 | 11,24 | 10.538.900 | 11,33 | 11,17 | 11,23 | 00:00:00 | | 2012-11-21 | 11,35 | 5.766.100 | 11,37 | 11,20 | 11,25 | 00:00:00 | | 2012-11-23 | 11,24 | 4.286.400 | 11,47 | 11,23 | 11,43 | 00:00:00 | | 2012-11-26 | 11,34 | 12.400.900 | 11,39 | 11,20 | 11,24 | 00:00:00 | | 2012-11-27 | 11,33 | 12.312.600 | 11,45 | 11,31 | 11,32 | 00:00:00 | | 2012-11-28 | 11,54 | 9.910.200 | 11,54 | 11,24 | 11,31 | 00:00:00 | | 2012-11-29 | 11,46 | 17.770.400 | 11,57 | 11,27 | 11,40 | 00:00:00 | | 2012-11-30 | 11,46 | 11.664.900 | 11,54 | 11,41 | 11,48 | 00:00:00 | | 2012-12-03 | 11,31 | 7.998.400 | 11,50 | 11,20 | 11,49 | 00:00:00 | | 2012-12-04 | 11,28 | 10.678.200 | 11,37 | 11,16 | 11,34 | 00:00:00 | | 2012-12-05 | 11,23 | 5.846.000 | 11,39 | 11,20 | 11,26 | 00:00:00 | | 2012-12-06 | 11,36 | 6.418.000 | 11,40 | 11,20 | 11,25 | 00:00:00 | | 2012-12-07 | 11,34 | 7.298.500 | 11,50 | 11,21 | 11,41 | 00:00:00 | | 2012-12-10 | 11,43 | 4.866.700 | 11,49 | 11,29 | 11,32 | 00:00:00 | | 2012-12-11 | 11,58 | 10.640.600 | 11,61 | 11,36 | 11,47 | 00:00:00 | | 2012-12-12 | 11,50 | 8.374.600 | 11,74 | 11,46 | 11,59 | 00:00:00 | | 2012-12-13 | 11,49 | 5.293.400 | 11,59 | 11,41 | 11,47 | 00:00:00 | | 2012-12-14 | 11,41 | 3.552.200 | 11,54 | 11,37 | 11,46 | 00:00:00 | | 2012-12-17 | 11,13 | 9.009.700 | 11,39 | 11,04 | 11,39 | 00:00:00 | | 2012-12-18 | 11,11 | 9.376.700 | 11,27 | 10,99 | 11,19 | 00:00:00 | | 2012-12-19 | 10,85 | 12.672.500 | 11,17 | 10,73 | 11,17 | 00:00:00 | | 2012-12-20 | 10,78 | 14.616.500 | 10,91 | 10,51 | 10,87 | 00:00:00 | | 2012-12-21 | 10,65 | 11.888.900 | 10,70 | 10,50 | 10,54 | 00:00:00 | | 2012-12-24 | 10,68 | 2.159.700 | 10,75 | 10,59 | 10,60 | 00:00:00 | | 2012-12-26 | 10,67 | 3.604.900 | 10,75 | 10,62 | 10,65 | 00:00:00 | | 2012-12-27 | 10,59 | 5.274.100 | 10,66 | 10,50 | 10,63 | 00:00:00 | | 2012-12-28 | 10,56 | 4.719.500 | 10,67 | 10,52 | 10,57 | 00:00:00 | | 2012-12-31 | 10,62 | 6.038.700 | 10,67 | 10,48 | 10,50 | 00:00:00 | | 2013-01-02 | 10,95 | 6.091.900 | 10,95 | 10,75 | 10,85 | 00:00:00 | | 2013-01-03 | 11,01 | 7.201.700 | 11,01 | 10,88 | 10,89 | 00:00:00 | | 2013-01-04 | 11,17 | 4.070.700 | 11,21 | 10,99 | 11,03 | 00:00:00 | | 2013-01-07 | 11,18 | 3.655.900 | 11,25 | 11,05 | 11,15 | 00:00:00 | | 2013-01-08 | 10,99 | 6.141.800 | 11,16 | 10,96 | 11,10 | 00:00:00 | | 2013-01-09 | 10,94 | 3.489.300 | 11,05 | 10,90 | 11,04 | 00:00:00 | | 2013-01-10 | 10,93 | 4.141.500 | 11,02 | 10,85 | 10,99 | 00:00:00 | | 2013-01-11 | 11,52 | 21.329.000 | 11,52 | 10,80 | 10,85 | 00:00:00 | | 2013-01-14 | 11,50 | 7.227.900 | 11,59 | 11,41 | 11,50 | 00:00:00 | | 2013-01-15 | 11,57 | 4.764.400 | 11,60 | 11,43 | 11,44 | 00:00:00 | | 2013-01-16 | 11,42 | 4.809.600 | 11,55 | 11,37 | 11,54 | 00:00:00 | | 2013-01-17 | 11,42 | 3.551.300 | 11,54 | 11,41 | 11,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
