|
 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 | | 2002-04-01 | 29,75 | 3.089.200 | 29,84 | 28,40 | 29,10 | 00:00:00 | | 2002-04-02 | 28,30 | 2.228.400 | 29,62 | 28,30 | 29,60 | 00:00:00 | | 2002-04-03 | 28,40 | 2.342.800 | 28,97 | 28,15 | 28,65 | 00:00:00 | | 2002-04-04 | 28,91 | 1.762.000 | 29,00 | 27,77 | 28,37 | 00:00:00 | | 2002-04-05 | 28,58 | 2.705.200 | 29,34 | 28,40 | 28,98 | 00:00:00 | | 2002-04-08 | 29,04 | 3.644.000 | 29,04 | 27,61 | 28,35 | 00:00:00 | | 2002-04-09 | 28,95 | 1.853.900 | 29,10 | 28,29 | 29,10 | 00:00:00 | | 2002-04-10 | 29,94 | 4.588.400 | 29,95 | 28,05 | 28,99 | 00:00:00 | | 2002-04-11 | 29,28 | 2.488.000 | 29,98 | 29,06 | 29,95 | 00:00:00 | | 2002-04-12 | 29,85 | 2.240.000 | 29,92 | 28,30 | 29,31 | 00:00:00 | | 2002-04-15 | 30,87 | 5.108.400 | 31,00 | 28,90 | 29,85 | 00:00:00 | | 2002-04-16 | 31,68 | 3.500.000 | 32,12 | 31,08 | 31,09 | 00:00:00 | | 2002-04-17 | 31,31 | 2.511.600 | 31,71 | 30,38 | 31,70 | 00:00:00 | | 2002-04-18 | 31,61 | 2.990.400 | 32,00 | 30,20 | 31,44 | 00:00:00 | | 2002-04-19 | 31,45 | 2.315.600 | 31,75 | 30,75 | 31,70 | 00:00:00 | | 2002-04-22 | 30,93 | 1.796.400 | 31,43 | 30,61 | 31,42 | 00:00:00 | | 2002-04-23 | 29,63 | 3.257.200 | 31,10 | 29,60 | 30,87 | 00:00:00 | | 2002-04-24 | 30,22 | 2.549.600 | 31,05 | 29,87 | 30,08 | 00:00:00 | | 2002-04-25 | 31,09 | 2.428.000 | 31,15 | 29,91 | 30,40 | 00:00:00 | | 2002-04-26 | 29,90 | 3.608.000 | 31,57 | 29,78 | 31,01 | 00:00:00 | | 2002-04-29 | 29,66 | 2.382.000 | 30,27 | 29,26 | 30,01 | 00:00:00 | | 2002-04-30 | 31,48 | 3.620.800 | 31,50 | 29,95 | 29,96 | 00:00:00 | | 2002-05-01 | 32,15 | 5.091.200 | 32,48 | 30,66 | 31,52 | 00:00:00 | | 2002-05-02 | 31,75 | 4.131.600 | 33,33 | 31,15 | 32,26 | 00:00:00 | | 2002-05-03 | 30,58 | 5.439.200 | 32,32 | 30,18 | 31,74 | 00:00:00 | | 2002-05-06 | 31,35 | 5.526.800 | 32,12 | 31,00 | 31,09 | 00:00:00 | | 2002-05-07 | 30,65 | 6.205.600 | 32,26 | 29,90 | 32,09 | 00:00:00 | | 2002-05-08 | 33,95 | 22.036.800 | 34,23 | 31,11 | 32,70 | 00:00:00 | | 2002-05-09 | 32,30 | 8.416.400 | 34,45 | 32,00 | 33,99 | 00:00:00 | | 2002-05-10 | 31,79 | 5.804.800 | 33,50 | 31,25 | 33,25 | 00:00:00 | | 2002-05-13 | 33,49 | 7.378.000 | 33,61 | 31,53 | 31,92 | 00:00:00 | | 2002-05-14 | 32,70 | 15.470.400 | 34,25 | 31,66 | 33,89 | 00:00:00 | | 2002-05-15 | 32,48 | 6.063.600 | 32,98 | 31,62 | 32,80 | 00:00:00 | | 2002-05-16 | 32,74 | 2.649.200 | 33,10 | 32,09 | 32,78 | 00:00:00 | | 2002-05-17 | 33,01 | 3.310.400 | 33,36 | 32,00 | 32,91 | 00:00:00 | | 2002-05-20 | 32,88 | 2.508.000 | 33,39 | 32,53 | 32,95 | 00:00:00 | | 2002-05-21 | 32,26 | 4.307.200 | 33,45 | 31,97 | 32,90 | 00:00:00 | | 2002-05-22 | 32,36 | 3.008.800 | 32,64 | 31,66 | 31,97 | 00:00:00 | | 2002-05-23 | 34,66 | 11.302.800 | 35,10 | 32,20 | 32,29 | 00:00:00 | | 2002-05-24 | 34,02 | 4.088.000 | 34,44 | 33,51 | 33,63 | 00:00:00 | | 2002-05-28 | 33,57 | 3.666.400 | 34,30 | 33,50 | 34,14 | 00:00:00 | | 2002-05-29 | 33,00 | 5.114.800 | 33,25 | 32,37 | 33,15 | 00:00:00 | | 2002-05-30 | 33,20 | 4.145.200 | 33,48 | 32,50 | 32,86 | 00:00:00 | | 2002-05-31 | 32,62 | 2.660.000 | 33,90 | 32,61 | 33,45 | 00:00:00 | | 2002-06-03 | 32,28 | 2.934.000 | 33,32 | 32,01 | 32,73 | 00:00:00 | | 2002-06-04 | 34,61 | 10.233.600 | 34,78 | 33,24 | 34,00 | 00:00:00 | | 2002-06-05 | 32,09 | 17.737.600 | 33,00 | 31,22 | 32,95 | 00:00:00 | | 2002-06-06 | 29,67 | 14.273.200 | 31,60 | 29,40 | 31,60 | 00:00:00 | | 2002-06-07 | 30,03 | 7.480.400 | 30,43 | 28,02 | 28,35 | 00:00:00 | | 2002-06-10 | 31,00 | 6.370.800 | 31,43 | 30,55 | 30,94 | 00:00:00 | | 2002-06-11 | 29,72 | 2.532.800 | 31,30 | 29,67 | 31,19 | 00:00:00 | | 2002-06-12 | 29,23 | 4.350.800 | 29,73 | 28,20 | 29,68 | 00:00:00 | | 2002-06-13 | 28,76 | 3.991.600 | 29,25 | 28,10 | 29,24 | 00:00:00 | | 2002-06-14 | 28,00 | 11.067.200 | 28,56 | 26,33 | 28,55 | 00:00:00 | | 2002-06-17 | 29,00 | 7.015.600 | 29,31 | 27,93 | 28,00 | 00:00:00 | | 2002-06-18 | 29,59 | 7.906.800 | 29,97 | 28,75 | 29,25 | 00:00:00 | | 2002-06-19 | 28,86 | 3.242.000 | 29,75 | 28,78 | 29,62 | 00:00:00 | | 2002-06-20 | 28,61 | 3.637.600 | 29,47 | 28,60 | 28,98 | 00:00:00 | | 2002-06-21 | 28,16 | 5.859.200 | 29,52 | 28,11 | 29,11 | 00:00:00 | | 2002-06-24 | 28,06 | 4.668.400 | 28,66 | 26,70 | 27,99 | 00:00:00 | | 2002-06-25 | 28,60 | 4.114.800 | 28,93 | 27,91 | 28,50 | 00:00:00 | | 2002-06-26 | 27,92 | 4.461.600 | 28,03 | 27,15 | 27,96 | 00:00:00 | | 2002-06-27 | 29,00 | 6.125.600 | 29,13 | 28,25 | 28,26 | 00:00:00 | | 2002-06-28 | 29,06 | 5.873.600 | 30,19 | 28,33 | 29,01 | 00:00:00 | | 2002-07-01 | 27,71 | 3.304.000 | 29,39 | 27,65 | 29,25 | 00:00:00 | | 2002-07-02 | 26,25 | 5.247.200 | 27,47 | 25,86 | 27,46 | 00:00:00 | | 2002-07-03 | 26,35 | 5.756.000 | 26,40 | 24,35 | 25,53 | 00:00:00 | | 2002-07-05 | 27,23 | 2.152.000 | 27,49 | 25,85 | 25,85 | 00:00:00 | | 2002-07-08 | 26,03 | 3.762.000 | 27,92 | 25,76 | 27,22 | 00:00:00 | | 2002-07-09 | 25,31 | 3.854.000 | 26,33 | 25,29 | 26,00 | 00:00:00 | | 2002-07-10 | 26,01 | 4.021.200 | 26,60 | 25,61 | 26,21 | 00:00:00 | | 2002-07-11 | 26,50 | 3.530.000 | 26,50 | 24,88 | 26,04 | 00:00:00 | | 2002-07-12 | 27,16 | 4.866.000 | 28,31 | 26,71 | 26,85 | 00:00:00 | | 2002-07-15 | 27,35 | 3.637.600 | 27,35 | 26,27 | 26,93 | 00:00:00 | | 2002-07-16 | 28,34 | 4.224.400 | 28,57 | 27,25 | 27,25 | 00:00:00 | | 2002-07-17 | 28,24 | 6.090.000 | 29,84 | 27,14 | 29,08 | 00:00:00 | | 2002-07-18 | 26,93 | 2.591.200 | 28,24 | 26,66 | 28,11 | 00:00:00 | | 2002-07-19 | 25,60 | 4.874.800 | 26,57 | 24,81 | 26,25 | 00:00:00 | | 2002-07-22 | 24,07 | 6.506.000 | 26,00 | 22,94 | 25,59 | 00:00:00 | | 2002-07-23 | 24,60 | 6.720.400 | 25,55 | 23,35 | 25,16 | 00:00:00 | | 2002-07-24 | 27,48 | 16.487.200 | 27,64 | 22,30 | 24,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
