|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 24,96 | 5.825.600 | 25,17 | 23,50 | 24,87 | 00:00:00 | | 2001-12-04 | 24,11 | 17.434.400 | 26,11 | 23,58 | 25,21 | 00:00:00 | | 2001-12-05 | 25,99 | 14.593.200 | 26,70 | 24,29 | 24,35 | 00:00:00 | | 2001-12-06 | 25,34 | 4.912.400 | 26,47 | 24,61 | 26,10 | 00:00:00 | | 2001-12-07 | 25,50 | 3.515.200 | 25,89 | 24,25 | 25,45 | 00:00:00 | | 2001-12-10 | 25,56 | 2.448.800 | 25,75 | 25,00 | 25,70 | 00:00:00 | | 2001-12-11 | 27,20 | 17.044.800 | 28,72 | 26,65 | 27,07 | 00:00:00 | | 2001-12-12 | 27,91 | 7.230.000 | 28,38 | 27,40 | 28,20 | 00:00:00 | | 2001-12-13 | 25,80 | 5.348.800 | 27,35 | 25,60 | 27,27 | 00:00:00 | | 2001-12-14 | 25,41 | 5.989.200 | 27,19 | 24,10 | 26,03 | 00:00:00 | | 2001-12-17 | 26,97 | 4.091.600 | 27,10 | 25,20 | 25,37 | 00:00:00 | | 2001-12-18 | 25,80 | 5.347.600 | 27,46 | 25,55 | 27,10 | 00:00:00 | | 2001-12-19 | 25,77 | 2.944.400 | 26,75 | 25,59 | 25,70 | 00:00:00 | | 2001-12-20 | 24,60 | 4.499.600 | 26,90 | 24,55 | 25,89 | 00:00:00 | | 2001-12-21 | 25,16 | 4.838.800 | 26,00 | 24,82 | 25,66 | 00:00:00 | | 2001-12-24 | 24,85 | 2.354.400 | 26,10 | 24,75 | 25,16 | 00:00:00 | | 2001-12-26 | 26,84 | 4.910.000 | 27,12 | 25,01 | 25,04 | 00:00:00 | | 2001-12-27 | 26,80 | 4.534.800 | 28,00 | 26,41 | 27,09 | 00:00:00 | | 2001-12-28 | 26,50 | 5.883.600 | 27,41 | 26,39 | 26,81 | 00:00:00 | | 2001-12-31 | 26,01 | 1.818.800 | 27,00 | 25,95 | 26,77 | 00:00:00 | | 2002-01-02 | 26,42 | 3.416.400 | 26,43 | 24,79 | 26,22 | 00:00:00 | | 2002-01-03 | 26,35 | 2.711.600 | 26,79 | 25,56 | 26,26 | 00:00:00 | | 2002-01-04 | 26,83 | 3.302.000 | 27,70 | 26,38 | 27,00 | 00:00:00 | | 2002-01-07 | 26,04 | 2.525.200 | 27,39 | 25,97 | 27,05 | 00:00:00 | | 2002-01-08 | 26,00 | 3.155.600 | 26,63 | 25,68 | 26,03 | 00:00:00 | | 2002-01-09 | 25,55 | 4.343.600 | 26,75 | 25,42 | 26,55 | 00:00:00 | | 2002-01-10 | 25,58 | 1.600.000 | 25,82 | 25,08 | 25,48 | 00:00:00 | | 2002-01-11 | 24,01 | 6.107.600 | 25,91 | 23,53 | 25,65 | 00:00:00 | | 2002-01-14 | 23,50 | 3.208.000 | 24,48 | 23,45 | 23,97 | 00:00:00 | | 2002-01-15 | 24,14 | 5.790.800 | 24,25 | 22,77 | 23,66 | 00:00:00 | | 2002-01-16 | 24,58 | 35.930.800 | 25,71 | 24,26 | 25,10 | 00:00:00 | | 2002-01-17 | 24,74 | 5.450.000 | 25,40 | 24,00 | 25,20 | 00:00:00 | | 2002-01-18 | 24,39 | 3.767.200 | 25,10 | 23,80 | 24,00 | 00:00:00 | | 2002-01-22 | 24,40 | 3.139.200 | 24,81 | 23,70 | 24,30 | 00:00:00 | | 2002-01-23 | 24,80 | 2.573.600 | 25,36 | 24,30 | 24,56 | 00:00:00 | | 2002-01-24 | 27,52 | 21.966.800 | 28,54 | 26,30 | 26,70 | 00:00:00 | | 2002-01-25 | 26,60 | 5.318.800 | 27,22 | 26,32 | 27,05 | 00:00:00 | | 2002-01-28 | 26,55 | 5.059.600 | 27,00 | 25,87 | 26,74 | 00:00:00 | | 2002-01-29 | 26,00 | 4.682.400 | 26,75 | 25,72 | 26,53 | 00:00:00 | | 2002-01-30 | 26,09 | 4.546.400 | 26,09 | 24,99 | 25,99 | 00:00:00 | | 2002-01-31 | 26,28 | 7.317.200 | 27,00 | 25,76 | 26,05 | 00:00:00 | | 2002-02-01 | 6,45 | 42.576 | 6,61 | 6,36 | 6,46 | 00:00:00 | | 2002-02-04 | 25,55 | 2.194.800 | 25,93 | 25,25 | 25,80 | 00:00:00 | | 2002-02-05 | 25,37 | 2.223.200 | 26,14 | 24,89 | 25,56 | 00:00:00 | | 2002-02-06 | 24,28 | 3.042.000 | 25,46 | 24,06 | 25,45 | 00:00:00 | | 2002-02-07 | 24,72 | 3.382.000 | 25,23 | 23,85 | 24,05 | 00:00:00 | | 2002-02-08 | 25,57 | 2.946.800 | 25,57 | 24,67 | 24,78 | 00:00:00 | | 2002-02-11 | 25,60 | 1.938.800 | 25,92 | 25,20 | 25,35 | 00:00:00 | | 2002-02-12 | 25,96 | 1.802.800 | 26,50 | 25,00 | 25,32 | 00:00:00 | | 2002-02-13 | 26,53 | 6.165.200 | 27,05 | 26,21 | 26,21 | 00:00:00 | | 2002-02-14 | 27,01 | 7.115.200 | 27,43 | 26,40 | 26,91 | 00:00:00 | | 2002-02-15 | 26,70 | 1.729.600 | 27,01 | 26,50 | 27,00 | 00:00:00 | | 2002-02-19 | 25,72 | 1.647.200 | 26,40 | 25,58 | 26,34 | 00:00:00 | | 2002-02-20 | 26,29 | 2.524.400 | 26,46 | 25,61 | 25,75 | 00:00:00 | | 2002-02-21 | 25,63 | 2.090.000 | 26,70 | 25,49 | 26,04 | 00:00:00 | | 2002-02-22 | 26,71 | 2.530.000 | 26,71 | 25,43 | 25,56 | 00:00:00 | | 2002-02-25 | 27,13 | 3.318.000 | 27,15 | 26,40 | 26,64 | 00:00:00 | | 2002-02-26 | 27,29 | 3.014.800 | 27,75 | 26,61 | 27,06 | 00:00:00 | | 2002-02-27 | 29,05 | 13.203.600 | 29,83 | 27,45 | 27,46 | 00:00:00 | | 2002-02-28 | 28,56 | 2.905.200 | 29,49 | 28,25 | 29,25 | 00:00:00 | | 2002-03-01 | 29,82 | 4.051.200 | 29,82 | 28,10 | 29,00 | 00:00:00 | | 2002-03-04 | 30,88 | 5.999.200 | 31,18 | 29,16 | 29,63 | 00:00:00 | | 2002-03-05 | 30,46 | 2.835.600 | 31,13 | 30,08 | 30,46 | 00:00:00 | | 2002-03-06 | 29,87 | 2.878.400 | 30,49 | 29,40 | 30,48 | 00:00:00 | | 2002-03-07 | 30,33 | 2.207.200 | 31,00 | 29,87 | 29,96 | 00:00:00 | | 2002-03-08 | 32,30 | 4.876.000 | 32,75 | 30,84 | 30,85 | 00:00:00 | | 2002-03-11 | 32,21 | 2.544.800 | 32,38 | 31,29 | 32,21 | 00:00:00 | | 2002-03-12 | 31,11 | 1.905.200 | 31,81 | 30,55 | 31,81 | 00:00:00 | | 2002-03-13 | 30,58 | 1.885.200 | 32,10 | 30,20 | 30,89 | 00:00:00 | | 2002-03-14 | 30,43 | 2.443.600 | 30,91 | 29,89 | 30,73 | 00:00:00 | | 2002-03-15 | 29,29 | 4.726.400 | 30,00 | 28,96 | 28,96 | 00:00:00 | | 2002-03-18 | 29,46 | 5.535.200 | 29,70 | 28,61 | 29,29 | 00:00:00 | | 2002-03-19 | 28,78 | 5.140.000 | 30,47 | 28,53 | 29,41 | 00:00:00 | | 2002-03-20 | 28,11 | 4.722.400 | 28,65 | 27,92 | 28,30 | 00:00:00 | | 2002-03-21 | 29,40 | 2.633.200 | 29,41 | 28,20 | 28,29 | 00:00:00 | | 2002-03-22 | 28,06 | 2.846.400 | 29,40 | 27,67 | 29,21 | 00:00:00 | | 2002-03-25 | 28,05 | 2.546.000 | 28,52 | 27,41 | 28,18 | 00:00:00 | | 2002-03-26 | 28,60 | 3.313.200 | 29,63 | 27,87 | 27,95 | 00:00:00 | | 2002-03-27 | 29,15 | 1.869.200 | 29,78 | 28,60 | 28,60 | 00:00:00 | | 2002-03-28 | 29,83 | 2.835.600 | 30,80 | 29,18 | 29,19 | 00:00:00 | | 2002-04-01 | 29,75 | 3.089.200 | 29,84 | 28,40 | 29,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
