|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-08-03 | 40,38 | 8.748.500 | 40,75 | 39,63 | 39,64 | 00:00:00 | | 2016-08-08 | 40,61 | 8.079.200 | 40,91 | 40,45 | 40,73 | 00:00:00 | | 2016-08-10 | 41,10 | 5.458.600 | 41,51 | 41,00 | 41,14 | 00:00:00 | | 2016-08-11 | 41,31 | 6.529.100 | 41,71 | 41,14 | 41,14 | 00:00:00 | | 2016-08-16 | 39,31 | 26.062.300 | 40,75 | 39,29 | 40,25 | 00:00:00 | | 2016-08-17 | 39,88 | 11.480.300 | 39,96 | 39,34 | 39,55 | 00:00:00 | | 2016-08-18 | 40,02 | 7.257.800 | 40,32 | 39,84 | 39,99 | 00:00:00 | | 2016-08-19 | 39,98 | 5.558.600 | 40,29 | 39,78 | 40,13 | 00:00:00 | | 2016-08-25 | 40,99 | 7.898.200 | 41,01 | 40,40 | 40,47 | 00:00:00 | | 2016-08-26 | 41,05 | 6.861.200 | 41,21 | 40,65 | 40,95 | 00:00:00 | | 2016-08-29 | 41,29 | 5.896.500 | 41,60 | 41,02 | 41,11 | 00:00:00 | | 2016-08-30 | 41,58 | 5.657.900 | 41,63 | 41,13 | 41,33 | 00:00:00 | | 2016-08-31 | 41,37 | 5.738.600 | 41,57 | 41,12 | 41,41 | 00:00:00 | | 2016-09-12 | 43,46 | 11.027.200 | 43,54 | 41,85 | 41,95 | 00:00:00 | | 2016-09-22 | 44,51 | 5.871.000 | 45,12 | 44,41 | 44,86 | 00:00:00 | | 2016-09-23 | 44,36 | 8.691.700 | 45,12 | 44,10 | 44,98 | 00:00:00 | | 2016-09-29 | 44,21 | 8.464.700 | 44,43 | 43,83 | 44,15 | 00:00:00 | | 2016-09-30 | 44,30 | 7.840.200 | 44,46 | 43,99 | 44,37 | 00:00:00 | | 2016-10-10 | 43,79 | 4.562.600 | 44,24 | 43,70 | 43,96 | 00:00:00 | | 2016-11-03 | 43,37 | 12.469.400 | 43,67 | 42,63 | 42,96 | 00:00:00 | | 2016-11-04 | 41,70 | 18.742.900 | 43,25 | 40,86 | 41,04 | 00:00:00 | | 2016-11-11 | 39,41 | 10.625.300 | 39,45 | 38,23 | 38,43 | 00:00:00 | | 2016-12-01 | 35,58 | 12.369.300 | 36,73 | 35,46 | 36,65 | 00:00:00 | | 2016-12-02 | 35,71 | 7.249.100 | 36,02 | 35,12 | 35,66 | 00:00:00 | | 2016-12-12 | 37,17 | 5.376.900 | 37,31 | 36,56 | 36,77 | 00:00:00 | | 2016-12-27 | 36,53 | 2.552.300 | 36,80 | 36,47 | 36,55 | 00:00:00 | | 2016-12-28 | 36,43 | 4.899.000 | 36,93 | 36,22 | 36,66 | 00:00:00 | | 2016-12-29 | 36,48 | 3.855.100 | 36,78 | 36,29 | 36,50 | 00:00:00 | | 2017-01-06 | 37,91 | 8.364.900 | 38,19 | 37,82 | 37,95 | 00:00:00 | | 2017-01-09 | 37,70 | 5.432.400 | 38,16 | 37,37 | 38,09 | 00:00:00 | | 2017-01-26 | 39,47 | 3.206.200 | 39,69 | 39,32 | 39,68 | 00:00:00 | | 2017-01-27 | 39,61 | 5.050.500 | 39,73 | 39,41 | 39,68 | 00:00:00 | | 2017-01-30 | 39,61 | 5.836.300 | 39,76 | 39,46 | 39,57 | 00:00:00 | | 2017-02-02 | 40,47 | 6.111.900 | 40,60 | 40,03 | 40,46 | 00:00:00 | | 2017-02-03 | 40,01 | 8.579.400 | 40,73 | 39,90 | 40,71 | 00:00:00 | | 2017-02-06 | 40,19 | 8.319.300 | 40,22 | 39,65 | 40,04 | 00:00:00 | | 2017-02-08 | 39,19 | 12.126.500 | 40,12 | 39,15 | 40,10 | 00:00:00 | | 2017-02-09 | 39,73 | 15.110.400 | 39,78 | 38,93 | 39,41 | 00:00:00 | | 2017-02-21 | 45,34 | 6.672.400 | 45,75 | 45,31 | 45,41 | 00:00:00 | | 2017-02-28 | 45,13 | 9.154.700 | 45,95 | 44,95 | 45,50 | 00:00:00 | | 2017-03-01 | 47,14 | 15.278.500 | 47,33 | 45,18 | 45,47 | 00:00:00 | | 2017-03-10 | 49,20 | 6.811.900 | 49,57 | 48,80 | 49,33 | 00:00:00 | | 2017-03-27 | 49,30 | 6.153.000 | 49,66 | 48,74 | 48,74 | 00:00:00 | | 2017-03-30 | 50,19 | 6.779.300 | 50,40 | 50,03 | 50,12 | 00:00:00 | | 2017-03-31 | 49,86 | 6.800.800 | 50,09 | 49,61 | 50,02 | 00:00:00 | | 2017-04-03 | 49,53 | 4.990.400 | 50,07 | 49,25 | 49,86 | 00:00:00 | | 2017-04-17 | 48,80 | 5.390.600 | 49,26 | 48,50 | 48,56 | 00:00:00 | | 2017-04-18 | 49,17 | 3.751.100 | 49,37 | 48,51 | 48,62 | 00:00:00 | | 2017-04-19 | 49,35 | 3.196.200 | 49,66 | 49,17 | 49,21 | 00:00:00 | | 2017-05-02 | 53,03 | 4.660.300 | 53,39 | 52,77 | 53,17 | 00:00:00 | | 2017-05-08 | 53,99 | 5.184.300 | 54,10 | 53,35 | 53,81 | 00:00:00 | | 2017-05-09 | 54,62 | 4.711.900 | 54,79 | 53,76 | 53,94 | 00:00:00 | | 2017-05-10 | 55,99 | 8.215.700 | 56,23 | 54,96 | 55,26 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
