|
 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 | | 2015-12-02 | 38,38 | 5.556.800 | 39,00 | 38,28 | 38,57 | 00:00:00 | | 2015-12-07 | 38,69 | 6.730.600 | 39,03 | 38,39 | 38,92 | 00:00:00 | | 2015-12-08 | 39,36 | 5.625.500 | 39,46 | 38,13 | 38,33 | 00:00:00 | | 2015-12-09 | 38,59 | 7.237.800 | 39,35 | 37,86 | 39,20 | 00:00:00 | | 2015-12-10 | 38,38 | 5.204.400 | 38,82 | 38,08 | 38,71 | 00:00:00 | | 2015-12-14 | 37,96 | 5.666.400 | 38,00 | 36,89 | 37,27 | 00:00:00 | | 2015-12-15 | 38,71 | 7.900.500 | 39,55 | 38,24 | 38,33 | 00:00:00 | | 2015-12-16 | 39,21 | 6.262.200 | 39,43 | 38,14 | 38,94 | 00:00:00 | | 2015-12-17 | 38,87 | 7.375.500 | 39,80 | 38,85 | 39,36 | 00:00:00 | | 2015-12-18 | 38,47 | 12.371.800 | 39,13 | 38,31 | 38,47 | 00:00:00 | | 2015-12-21 | 38,74 | 5.746.100 | 39,29 | 38,10 | 38,86 | 00:00:00 | | 2015-12-24 | 38,92 | 1.927.400 | 39,11 | 38,53 | 38,94 | 00:00:00 | | 2015-12-28 | 39,03 | 3.299.400 | 39,03 | 38,26 | 38,76 | 00:00:00 | | 2015-12-29 | 39,58 | 4.995.200 | 39,93 | 39,23 | 39,34 | 00:00:00 | | 2015-12-30 | 39,43 | 2.852.700 | 39,74 | 39,35 | 39,57 | 00:00:00 | | 2015-12-31 | 38,71 | 5.007.500 | 39,38 | 38,52 | 39,24 | 00:00:00 | | 2016-01-05 | 37,14 | 11.150.200 | 37,89 | 36,94 | 37,79 | 00:00:00 | | 2016-01-06 | 36,79 | 17.860.500 | 36,80 | 36,08 | 36,32 | 00:00:00 | | 2016-01-11 | 36,21 | 8.151.700 | 36,65 | 35,79 | 35,90 | 00:00:00 | | 2016-01-14 | 35,40 | 9.501.300 | 35,66 | 34,17 | 34,92 | 00:00:00 | | 2016-01-15 | 34,91 | 11.915.600 | 35,35 | 33,51 | 34,31 | 00:00:00 | | 2016-01-19 | 35,15 | 5.789.400 | 35,63 | 34,70 | 35,52 | 00:00:00 | | 2016-01-28 | 33,79 | 13.810.000 | 34,93 | 33,17 | 34,53 | 00:00:00 | | 2016-01-29 | 34,82 | 20.510.200 | 34,88 | 32,55 | 33,63 | 00:00:00 | | 2016-02-01 | 34,67 | 8.899.100 | 35,26 | 34,43 | 34,60 | 00:00:00 | | 2016-02-02 | 33,42 | 8.696.300 | 34,57 | 33,12 | 34,24 | 00:00:00 | | 2016-02-03 | 33,12 | 10.319.100 | 33,85 | 32,33 | 33,81 | 00:00:00 | | 2016-02-08 | 28,72 | 17.075.400 | 29,89 | 28,13 | 29,69 | 00:00:00 | | 2016-02-12 | 28,12 | 42.833.800 | 29,04 | 26,49 | 28,66 | 00:00:00 | | 2016-02-19 | 30,19 | 11.534.500 | 30,35 | 28,65 | 28,85 | 00:00:00 | | 2016-02-22 | 31,52 | 10.532.900 | 31,85 | 30,48 | 30,51 | 00:00:00 | | 2016-02-29 | 31,67 | 7.259.500 | 32,22 | 31,32 | 31,73 | 00:00:00 | | 2016-03-08 | 30,78 | 6.935.900 | 31,15 | 30,51 | 30,70 | 00:00:00 | | 2016-03-09 | 30,86 | 6.524.600 | 31,05 | 30,37 | 30,82 | 00:00:00 | | 2016-03-15 | 32,48 | 5.373.400 | 32,87 | 32,18 | 32,34 | 00:00:00 | | 2016-03-16 | 32,79 | 5.063.800 | 32,91 | 32,20 | 32,49 | 00:00:00 | | 2016-03-22 | 32,54 | 4.677.800 | 32,57 | 31,86 | 31,89 | 00:00:00 | | 2016-03-23 | 32,58 | 4.099.000 | 32,81 | 32,42 | 32,48 | 00:00:00 | | 2016-03-29 | 33,24 | 5.625.600 | 33,35 | 32,25 | 32,27 | 00:00:00 | | 2016-03-30 | 34,07 | 8.354.300 | 34,29 | 33,51 | 33,60 | 00:00:00 | | 2016-04-04 | 34,23 | 4.823.200 | 34,66 | 33,96 | 34,42 | 00:00:00 | | 2016-04-07 | 33,42 | 5.750.000 | 33,97 | 33,31 | 33,87 | 00:00:00 | | 2016-04-08 | 33,97 | 4.591.900 | 34,16 | 33,52 | 33,70 | 00:00:00 | | 2016-04-11 | 33,41 | 4.483.000 | 34,38 | 33,41 | 34,30 | 00:00:00 | | 2016-04-12 | 33,48 | 5.235.900 | 33,66 | 33,03 | 33,43 | 00:00:00 | | 2016-04-13 | 35,16 | 8.301.600 | 35,30 | 33,85 | 33,92 | 00:00:00 | | 2016-04-26 | 35,21 | 3.563.400 | 35,43 | 34,99 | 35,08 | 00:00:00 | | 2016-04-29 | 34,47 | 6.439.300 | 34,58 | 33,55 | 33,60 | 00:00:00 | | 2016-05-05 | 34,91 | 9.853.800 | 35,21 | 34,17 | 34,34 | 00:00:00 | | 2016-05-06 | 37,87 | 19.054.100 | 38,00 | 36,66 | 36,99 | 00:00:00 | | 2016-05-09 | 37,15 | 10.814.800 | 37,87 | 36,82 | 37,79 | 00:00:00 | | 2016-05-10 | 36,41 | 14.271.000 | 37,27 | 36,06 | 37,23 | 00:00:00 | | 2016-05-11 | 37,11 | 10.236.300 | 37,33 | 36,46 | 36,61 | 00:00:00 | | 2016-05-17 | 38,12 | 10.667.600 | 39,35 | 37,63 | 39,10 | 00:00:00 | | 2016-05-18 | 38,47 | 7.676.300 | 38,72 | 37,86 | 37,98 | 00:00:00 | | 2016-05-19 | 37,80 | 7.493.900 | 38,37 | 37,54 | 38,23 | 00:00:00 | | 2016-05-20 | 37,53 | 11.640.100 | 37,94 | 37,16 | 37,81 | 00:00:00 | | 2016-05-23 | 37,73 | 5.624.000 | 37,99 | 37,31 | 37,63 | 00:00:00 | | 2016-05-31 | 39,26 | 8.440.900 | 39,69 | 39,13 | 39,54 | 00:00:00 | | 2016-06-03 | 37,81 | 9.681.500 | 38,91 | 37,63 | 38,69 | 00:00:00 | | 2016-06-06 | 37,76 | 7.725.500 | 37,81 | 36,83 | 37,65 | 00:00:00 | | 2016-06-09 | 38,54 | 23.552.500 | 39,02 | 37,95 | 37,99 | 00:00:00 | | 2016-06-10 | 37,77 | 13.423.400 | 38,45 | 37,53 | 38,13 | 00:00:00 | | 2016-06-14 | 38,41 | 19.994.600 | 38,56 | 37,24 | 37,46 | 00:00:00 | | 2016-06-15 | 38,33 | 10.458.500 | 38,82 | 38,02 | 38,46 | 00:00:00 | | 2016-06-16 | 39,03 | 10.063.900 | 39,15 | 38,00 | 38,25 | 00:00:00 | | 2016-06-17 | 38,08 | 13.336.300 | 39,05 | 37,83 | 39,03 | 00:00:00 | | 2016-06-21 | 38,66 | 6.655.000 | 39,23 | 38,56 | 38,75 | 00:00:00 | | 2016-06-22 | 38,32 | 4.719.200 | 38,89 | 38,21 | 38,74 | 00:00:00 | | 2016-06-23 | 38,92 | 5.670.400 | 39,06 | 38,40 | 38,66 | 00:00:00 | | 2016-06-24 | 36,98 | 22.071.800 | 38,05 | 36,82 | 37,50 | 00:00:00 | | 2016-06-27 | 36,15 | 9.337.000 | 36,66 | 35,77 | 36,60 | 00:00:00 | | 2016-06-30 | 39,63 | 15.049.800 | 39,98 | 38,14 | 38,23 | 00:00:00 | | 2016-07-01 | 39,61 | 8.179.300 | 40,71 | 39,42 | 39,69 | 00:00:00 | | 2016-07-11 | 42,20 | 14.703.800 | 42,26 | 41,17 | 41,44 | 00:00:00 | | 2016-07-26 | 41,56 | 8.251.500 | 42,67 | 41,19 | 42,40 | 00:00:00 | | 2016-07-27 | 40,89 | 13.732.200 | 41,64 | 40,79 | 41,52 | 00:00:00 | | 2016-07-28 | 40,27 | 11.108.600 | 40,64 | 40,05 | 40,29 | 00:00:00 | | 2016-07-29 | 40,16 | 13.727.500 | 40,88 | 39,73 | 40,30 | 00:00:00 | | 2016-08-02 | 39,75 | 6.676.600 | 40,24 | 39,53 | 40,07 | 00:00:00 | | 2016-08-03 | 40,38 | 8.748.500 | 40,75 | 39,63 | 39,64 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
