|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 31,49 | 1.596.500 | 32,80 | 31,03 | 32,71 | 00:00:00 | | 2001-08-06 | 31,87 | 3.746.400 | 33,60 | 30,80 | 31,40 | 00:00:00 | | 2001-08-07 | 33,20 | 1.739.500 | 33,43 | 31,91 | 32,02 | 00:00:00 | | 2001-08-08 | 31,75 | 2.289.600 | 33,75 | 31,03 | 32,95 | 00:00:00 | | 2001-08-09 | 33,02 | 1.632.000 | 33,44 | 31,25 | 31,85 | 00:00:00 | | 2001-08-10 | 33,28 | 1.881.100 | 33,50 | 32,47 | 32,71 | 00:00:00 | | 2001-08-13 | 33,59 | 1.547.500 | 34,75 | 33,10 | 33,20 | 00:00:00 | | 2001-08-14 | 34,56 | 4.299.600 | 35,89 | 33,20 | 33,27 | 00:00:00 | | 2001-08-15 | 35,09 | 1.910.900 | 35,75 | 34,31 | 34,40 | 00:00:00 | | 2001-08-16 | 34,17 | 1.236.500 | 34,98 | 33,55 | 34,97 | 00:00:00 | | 2001-08-17 | 32,55 | 1.616.400 | 34,13 | 32,25 | 32,55 | 00:00:00 | | 2001-08-20 | 32,44 | 1.523.500 | 32,75 | 31,33 | 32,16 | 00:00:00 | | 2001-08-21 | 32,67 | 1.678.800 | 33,79 | 32,31 | 32,57 | 00:00:00 | | 2001-08-22 | 32,82 | 1.158.000 | 33,69 | 31,46 | 32,88 | 00:00:00 | | 2001-08-23 | 31,84 | 918.700 | 33,50 | 31,03 | 32,81 | 00:00:00 | | 2001-08-24 | 33,95 | 1.688.400 | 34,60 | 31,65 | 32,30 | 00:00:00 | | 2001-08-27 | 35,31 | 2.161.900 | 35,60 | 33,80 | 33,94 | 00:00:00 | | 2001-08-28 | 37,46 | 4.756.300 | 37,95 | 35,56 | 35,68 | 00:00:00 | | 2001-08-29 | 38,35 | 3.249.100 | 38,50 | 36,95 | 37,26 | 00:00:00 | | 2001-08-30 | 37,65 | 5.524.800 | 38,39 | 36,90 | 37,90 | 00:00:00 | | 2001-08-31 | 37,05 | 1.398.000 | 38,24 | 36,69 | 37,06 | 00:00:00 | | 2001-09-04 | 35,81 | 1.395.600 | 37,49 | 35,81 | 36,99 | 00:00:00 | | 2001-09-05 | 34,58 | 1.293.600 | 36,22 | 34,39 | 35,84 | 00:00:00 | | 2001-09-06 | 35,00 | 2.639.500 | 35,30 | 33,56 | 34,32 | 00:00:00 | | 2001-09-07 | 34,15 | 3.532.300 | 35,40 | 33,79 | 34,45 | 00:00:00 | | 2001-09-10 | 32,63 | 2.914.100 | 34,00 | 32,00 | 33,99 | 00:00:00 | | 2001-09-17 | 30,97 | 3.993.100 | 32,01 | 29,57 | 30,20 | 00:00:00 | | 2001-09-18 | 28,40 | 3.758.900 | 30,86 | 27,16 | 30,72 | 00:00:00 | | 2001-09-19 | 28,50 | 11.034.700 | 28,55 | 22,76 | 27,75 | 00:00:00 | | 2001-09-20 | 25,60 | 4.060.300 | 27,99 | 25,48 | 26,87 | 00:00:00 | | 2001-09-21 | 27,20 | 4.531.700 | 27,35 | 23,75 | 24,64 | 00:00:00 | | 2001-09-24 | 26,25 | 4.226.900 | 29,52 | 25,92 | 29,22 | 00:00:00 | | 2001-09-25 | 25,05 | 5.636.400 | 28,23 | 24,78 | 26,45 | 00:00:00 | | 2001-09-26 | 24,47 | 3.266.900 | 25,47 | 23,80 | 25,33 | 00:00:00 | | 2001-09-27 | 24,35 | 5.886.700 | 24,35 | 22,61 | 23,95 | 00:00:00 | | 2001-09-28 | 27,22 | 4.039.200 | 28,00 | 24,70 | 24,85 | 00:00:00 | | 2001-10-01 | 25,11 | 1.974.700 | 27,25 | 25,00 | 27,25 | 00:00:00 | | 2001-10-02 | 25,75 | 3.007.700 | 26,17 | 24,52 | 24,95 | 00:00:00 | | 2001-10-03 | 29,81 | 5.263.200 | 30,24 | 25,24 | 25,50 | 00:00:00 | | 2001-10-04 | 31,74 | 3.609.100 | 32,70 | 30,11 | 30,12 | 00:00:00 | | 2001-10-05 | 30,02 | 1.981.200 | 31,82 | 28,00 | 31,73 | 00:00:00 | | 2001-10-08 | 30,41 | 1.339.700 | 31,35 | 29,40 | 29,75 | 00:00:00 | | 2001-10-09 | 31,57 | 1.708.300 | 31,88 | 29,95 | 30,18 | 00:00:00 | | 2001-10-10 | 32,15 | 2.198.900 | 32,60 | 30,85 | 31,66 | 00:00:00 | | 2001-10-11 | 34,88 | 3.473.300 | 34,99 | 32,51 | 32,51 | 00:00:00 | | 2001-10-12 | 32,79 | 4.915.700 | 35,75 | 32,30 | 34,98 | 00:00:00 | | 2001-10-15 | 33,01 | 2.808.500 | 33,29 | 31,52 | 32,20 | 00:00:00 | | 2001-10-16 | 34,88 | 2.440.800 | 34,99 | 33,02 | 33,36 | 00:00:00 | | 2001-10-17 | 35,00 | 3.294.700 | 35,88 | 34,40 | 35,32 | 00:00:00 | | 2001-10-18 | 36,29 | 7.283.500 | 37,25 | 35,54 | 36,00 | 00:00:00 | | 2001-10-19 | 35,12 | 5.608.300 | 36,09 | 33,65 | 36,05 | 00:00:00 | | 2001-10-22 | 36,66 | 2.656.300 | 36,68 | 35,10 | 35,20 | 00:00:00 | | 2001-10-23 | 37,10 | 5.779.700 | 38,75 | 36,65 | 37,26 | 00:00:00 | | 2001-10-24 | 38,84 | 3.627.600 | 38,87 | 36,50 | 37,11 | 00:00:00 | | 2001-10-25 | 38,59 | 4.254.700 | 39,20 | 37,17 | 38,66 | 00:00:00 | | 2001-10-26 | 37,90 | 3.624.500 | 39,72 | 37,68 | 38,68 | 00:00:00 | | 2001-10-29 | 37,58 | 1.670.900 | 37,95 | 37,05 | 37,85 | 00:00:00 | | 2001-10-30 | 36,50 | 2.672.400 | 38,17 | 35,67 | 37,60 | 00:00:00 | | 2001-10-31 | 36,15 | 1.870.100 | 37,44 | 36,10 | 37,07 | 00:00:00 | | 2001-11-01 | 38,29 | 2.318.400 | 39,00 | 36,60 | 36,66 | 00:00:00 | | 2001-11-02 | 38,95 | 2.964.500 | 39,40 | 38,10 | 38,10 | 00:00:00 | | 2001-11-05 | 39,98 | 5.005.200 | 40,00 | 38,95 | 39,05 | 00:00:00 | | 2001-11-06 | 40,27 | 2.308.800 | 40,37 | 38,72 | 39,95 | 00:00:00 | | 2001-11-07 | 38,59 | 2.452.300 | 40,20 | 38,42 | 39,86 | 00:00:00 | | 2001-11-08 | 36,74 | 4.682.900 | 38,75 | 36,40 | 38,70 | 00:00:00 | | 2001-11-09 | 37,77 | 4.504.300 | 38,40 | 35,96 | 36,41 | 00:00:00 | | 2001-11-12 | 38,97 | 3.332.400 | 39,10 | 36,11 | 38,43 | 00:00:00 | | 2001-11-13 | 39,39 | 4.062.700 | 40,30 | 38,36 | 39,46 | 00:00:00 | | 2001-11-14 | 38,01 | 2.694.000 | 39,61 | 37,50 | 39,57 | 00:00:00 | | 2001-11-15 | 35,55 | 6.484.800 | 38,75 | 34,84 | 37,66 | 00:00:00 | | 2001-11-16 | 34,51 | 4.333.200 | 36,23 | 33,83 | 36,23 | 00:00:00 | | 2001-11-19 | 36,15 | 2.976.500 | 36,20 | 34,30 | 34,50 | 00:00:00 | | 2001-11-20 | 36,25 | 3.362.900 | 38,00 | 35,80 | 36,00 | 00:00:00 | | 2001-11-21 | 22,75 | 11.348.400 | 24,65 | 21,53 | 24,49 | 00:00:00 | | 2001-11-23 | 21,60 | 5.380.400 | 22,51 | 21,38 | 22,27 | 00:00:00 | | 2001-11-26 | 21,33 | 6.711.600 | 22,00 | 21,10 | 21,95 | 00:00:00 | | 2001-11-27 | 21,45 | 12.950.000 | 22,58 | 21,38 | 22,09 | 00:00:00 | | 2001-11-28 | 21,33 | 5.244.000 | 22,02 | 21,07 | 21,32 | 00:00:00 | | 2001-11-29 | 23,20 | 8.737.200 | 23,32 | 21,87 | 21,96 | 00:00:00 | | 2001-11-30 | 24,85 | 8.386.000 | 25,02 | 23,33 | 23,98 | 00:00:00 | | 2001-12-03 | 24,96 | 5.825.600 | 25,17 | 23,50 | 24,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
