|
 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 | | 2013-10-02 | 16,79 | 4.699.800 | 16,90 | 16,58 | 16,84 | 00:00:00 | | 2013-10-07 | 16,51 | 3.874.400 | 16,83 | 16,48 | 16,80 | 00:00:00 | | 2013-10-08 | 16,37 | 7.170.600 | 16,55 | 16,26 | 16,46 | 00:00:00 | | 2013-10-09 | 16,28 | 5.775.700 | 16,57 | 16,25 | 16,38 | 00:00:00 | | 2013-10-10 | 17,05 | 13.269.400 | 17,10 | 16,39 | 16,46 | 00:00:00 | | 2013-10-11 | 17,08 | 8.482.600 | 17,20 | 16,87 | 16,92 | 00:00:00 | | 2013-10-15 | 17,76 | 10.953.900 | 17,98 | 17,67 | 17,83 | 00:00:00 | | 2013-10-18 | 17,59 | 5.760.500 | 17,72 | 17,29 | 17,69 | 00:00:00 | | 2013-10-21 | 17,46 | 4.303.800 | 17,80 | 17,40 | 17,75 | 00:00:00 | | 2013-10-24 | 17,31 | 6.716.500 | 17,65 | 17,22 | 17,41 | 00:00:00 | | 2013-10-25 | 17,34 | 5.531.900 | 17,55 | 17,26 | 17,47 | 00:00:00 | | 2013-10-28 | 17,30 | 8.697.600 | 17,54 | 17,16 | 17,39 | 00:00:00 | | 2013-10-29 | 16,59 | 31.927.700 | 17,41 | 16,58 | 17,34 | 00:00:00 | | 2013-10-30 | 16,61 | 14.207.000 | 17,03 | 16,50 | 16,91 | 00:00:00 | | 2013-11-05 | 16,53 | 9.899.400 | 16,59 | 16,23 | 16,42 | 00:00:00 | | 2013-11-06 | 16,53 | 11.754.500 | 16,97 | 16,44 | 16,90 | 00:00:00 | | 2013-11-11 | 16,99 | 7.059.200 | 17,02 | 16,65 | 16,95 | 00:00:00 | | 2013-11-14 | 17,70 | 7.647.600 | 17,71 | 17,26 | 17,38 | 00:00:00 | | 2013-11-15 | 17,72 | 9.487.100 | 17,81 | 17,59 | 17,68 | 00:00:00 | | 2013-11-19 | 16,89 | 9.348.200 | 17,42 | 16,89 | 17,34 | 00:00:00 | | 2013-11-20 | 17,20 | 8.532.500 | 17,27 | 16,85 | 17,00 | 00:00:00 | | 2013-11-26 | 17,10 | 12.840.100 | 17,33 | 17,03 | 17,26 | 00:00:00 | | 2013-11-27 | 17,09 | 5.707.800 | 17,39 | 17,04 | 17,04 | 00:00:00 | | 2013-12-03 | 17,12 | 7.545.400 | 17,32 | 17,10 | 17,26 | 00:00:00 | | 2013-12-04 | 17,25 | 4.583.500 | 17,32 | 17,02 | 17,11 | 00:00:00 | | 2013-12-05 | 16,78 | 9.271.000 | 17,26 | 16,74 | 17,18 | 00:00:00 | | 2013-12-06 | 17,20 | 5.259.400 | 17,20 | 16,84 | 16,85 | 00:00:00 | | 2013-12-09 | 17,30 | 5.011.300 | 17,36 | 17,16 | 17,17 | 00:00:00 | | 2013-12-10 | 17,32 | 4.641.400 | 17,41 | 17,22 | 17,25 | 00:00:00 | | 2013-12-11 | 17,01 | 4.044.500 | 17,44 | 16,97 | 17,44 | 00:00:00 | | 2013-12-12 | 16,66 | 5.023.800 | 17,01 | 16,60 | 16,94 | 00:00:00 | | 2013-12-16 | 16,74 | 5.393.500 | 16,93 | 16,74 | 16,81 | 00:00:00 | | 2013-12-19 | 17,66 | 12.732.100 | 17,76 | 17,14 | 17,16 | 00:00:00 | | 2013-12-20 | 17,87 | 13.735.400 | 18,00 | 17,59 | 17,66 | 00:00:00 | | 2013-12-23 | 18,15 | 8.192.600 | 18,40 | 17,94 | 17,95 | 00:00:00 | | 2013-12-24 | 18,17 | 2.268.000 | 18,19 | 17,98 | 18,08 | 00:00:00 | | 2013-12-30 | 17,80 | 3.299.500 | 17,92 | 17,75 | 17,79 | 00:00:00 | | 2013-12-31 | 17,83 | 2.886.200 | 17,99 | 17,72 | 17,80 | 00:00:00 | | 2014-01-02 | 18,07 | 6.620.900 | 18,08 | 17,80 | 17,91 | 00:00:00 | | 2014-01-06 | 18,08 | 5.989.200 | 18,55 | 18,07 | 18,38 | 00:00:00 | | 2014-01-14 | 17,49 | 10.833.400 | 17,78 | 17,15 | 17,78 | 00:00:00 | | 2014-01-15 | 17,39 | 7.357.000 | 17,61 | 17,22 | 17,56 | 00:00:00 | | 2014-01-16 | 17,33 | 8.097.800 | 17,52 | 17,29 | 17,37 | 00:00:00 | | 2014-01-17 | 16,96 | 15.311.900 | 17,47 | 16,76 | 17,35 | 00:00:00 | | 2014-01-22 | 16,74 | 7.998.700 | 16,89 | 16,65 | 16,85 | 00:00:00 | | 2014-01-23 | 16,67 | 7.209.700 | 16,75 | 16,55 | 16,63 | 00:00:00 | | 2014-01-24 | 16,67 | 7.897.200 | 16,84 | 16,55 | 16,64 | 00:00:00 | | 2014-02-03 | 17,06 | 7.001.900 | 17,35 | 16,91 | 17,35 | 00:00:00 | | 2014-02-04 | 16,90 | 5.463.700 | 17,14 | 16,80 | 17,06 | 00:00:00 | | 2014-02-05 | 16,89 | 5.566.000 | 16,97 | 16,64 | 16,88 | 00:00:00 | | 2014-02-10 | 19,36 | 16.779.600 | 19,55 | 18,95 | 19,25 | 00:00:00 | | 2014-02-11 | 19,37 | 8.944.900 | 19,55 | 19,00 | 19,16 | 00:00:00 | | 2014-02-12 | 19,63 | 8.002.900 | 19,69 | 19,24 | 19,49 | 00:00:00 | | 2014-02-13 | 19,77 | 7.971.400 | 19,86 | 19,48 | 19,55 | 00:00:00 | | 2014-02-14 | 19,80 | 9.006.300 | 19,93 | 19,30 | 19,42 | 00:00:00 | | 2014-02-21 | 19,72 | 7.827.500 | 19,92 | 19,70 | 19,75 | 00:00:00 | | 2014-02-24 | 19,69 | 6.421.700 | 19,87 | 19,63 | 19,70 | 00:00:00 | | 2014-03-03 | 19,52 | 4.425.400 | 19,59 | 19,03 | 19,12 | 00:00:00 | | 2014-03-04 | 19,71 | 6.544.000 | 19,80 | 19,58 | 19,58 | 00:00:00 | | 2014-03-05 | 20,04 | 6.588.400 | 20,05 | 19,65 | 19,79 | 00:00:00 | | 2014-03-27 | 20,25 | 6.860.200 | 20,90 | 20,06 | 20,90 | 00:00:00 | | 2014-03-28 | 20,45 | 6.082.000 | 20,60 | 20,25 | 20,36 | 00:00:00 | | 2014-04-01 | 20,69 | 6.631.400 | 20,72 | 20,30 | 20,44 | 00:00:00 | | 2014-04-02 | 20,78 | 4.703.000 | 21,03 | 20,67 | 20,82 | 00:00:00 | | 2014-04-07 | 19,43 | 9.802.100 | 20,08 | 19,27 | 19,79 | 00:00:00 | | 2014-04-10 | 19,38 | 5.036.900 | 19,85 | 19,27 | 19,80 | 00:00:00 | | 2014-04-11 | 19,04 | 5.339.800 | 19,36 | 18,82 | 19,32 | 00:00:00 | | 2014-04-14 | 19,24 | 2.806.200 | 19,30 | 19,05 | 19,18 | 00:00:00 | | 2014-04-29 | 19,69 | 4.191.900 | 19,70 | 19,29 | 19,39 | 00:00:00 | | 2014-04-30 | 20,01 | 5.563.400 | 20,04 | 19,45 | 19,59 | 00:00:00 | | 2014-05-01 | 19,97 | 3.004.000 | 20,17 | 19,85 | 19,97 | 00:00:00 | | 2014-05-02 | 19,94 | 5.981.000 | 20,31 | 19,87 | 20,27 | 00:00:00 | | 2014-05-05 | 19,42 | 8.977.300 | 19,90 | 19,33 | 19,89 | 00:00:00 | | 2014-05-06 | 19,31 | 8.438.100 | 19,49 | 19,12 | 19,44 | 00:00:00 | | 2014-05-07 | 21,01 | 20.043.000 | 21,06 | 20,06 | 20,17 | 00:00:00 | | 2014-05-12 | 20,67 | 4.426.800 | 20,95 | 20,60 | 20,84 | 00:00:00 | | 2014-05-19 | 20,78 | 7.054.200 | 20,99 | 20,28 | 20,31 | 00:00:00 | | 2014-05-20 | 20,83 | 5.046.200 | 20,91 | 20,62 | 20,63 | 00:00:00 | | 2014-05-21 | 20,87 | 5.643.000 | 20,89 | 20,63 | 20,81 | 00:00:00 | | 2014-05-22 | 20,53 | 18.897.500 | 21,00 | 20,50 | 20,93 | 00:00:00 | | 2014-05-23 | 20,68 | 5.982.300 | 20,70 | 20,39 | 20,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
