|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 27,48 | 16.487.200 | 27,64 | 22,30 | 24,64 | 00:00:00 | | 2002-07-25 | 26,40 | 7.175.200 | 27,49 | 25,36 | 27,00 | 00:00:00 | | 2002-07-26 | 26,75 | 4.233.200 | 27,24 | 25,75 | 26,56 | 00:00:00 | | 2002-07-29 | 27,99 | 3.607.600 | 28,44 | 26,75 | 26,85 | 00:00:00 | | 2002-07-30 | 28,12 | 4.150.000 | 28,76 | 27,50 | 27,75 | 00:00:00 | | 2002-07-31 | 28,72 | 4.885.200 | 28,75 | 27,60 | 28,06 | 00:00:00 | | 2002-08-01 | 27,72 | 5.038.400 | 28,75 | 27,36 | 28,74 | 00:00:00 | | 2002-08-02 | 26,93 | 2.575.600 | 27,59 | 26,50 | 27,30 | 00:00:00 | | 2002-08-05 | 26,15 | 5.583.200 | 26,92 | 25,04 | 26,83 | 00:00:00 | | 2002-08-06 | 27,20 | 3.916.000 | 27,94 | 26,19 | 26,19 | 00:00:00 | | 2002-08-07 | 27,98 | 3.116.000 | 28,09 | 27,10 | 27,59 | 00:00:00 | | 2002-08-08 | 27,38 | 4.703.600 | 27,85 | 25,90 | 26,90 | 00:00:00 | | 2002-08-09 | 27,83 | 2.795.600 | 28,20 | 26,57 | 27,29 | 00:00:00 | | 2002-08-12 | 26,89 | 2.314.800 | 27,72 | 26,77 | 27,71 | 00:00:00 | | 2002-08-13 | 25,99 | 2.169.200 | 27,64 | 25,77 | 26,69 | 00:00:00 | | 2002-08-14 | 27,31 | 3.287.200 | 27,40 | 25,37 | 25,79 | 00:00:00 | | 2002-08-15 | 27,22 | 3.652.400 | 28,10 | 27,08 | 27,68 | 00:00:00 | | 2002-08-16 | 27,37 | 2.027.200 | 27,96 | 26,79 | 27,03 | 00:00:00 | | 2002-08-19 | 30,09 | 7.398.800 | 30,25 | 27,30 | 27,37 | 00:00:00 | | 2002-08-20 | 29,64 | 5.138.800 | 30,51 | 29,63 | 30,00 | 00:00:00 | | 2002-08-21 | 29,99 | 4.006.000 | 30,13 | 29,64 | 29,83 | 00:00:00 | | 2002-08-22 | 30,48 | 7.580.400 | 30,55 | 29,73 | 29,99 | 00:00:00 | | 2002-08-23 | 30,74 | 5.008.400 | 31,00 | 30,02 | 30,19 | 00:00:00 | | 2002-08-26 | 31,23 | 2.776.800 | 31,23 | 30,02 | 31,00 | 00:00:00 | | 2002-08-27 | 28,74 | 8.947.600 | 31,55 | 28,55 | 31,21 | 00:00:00 | | 2002-08-28 | 26,66 | 9.102.800 | 28,20 | 26,59 | 28,00 | 00:00:00 | | 2002-08-29 | 28,29 | 8.196.400 | 28,42 | 26,63 | 26,65 | 00:00:00 | | 2002-08-30 | 27,87 | 3.454.800 | 28,31 | 27,55 | 28,07 | 00:00:00 | | 2002-09-03 | 27,19 | 6.422.800 | 27,74 | 26,25 | 27,68 | 00:00:00 | | 2002-09-04 | 27,73 | 4.603.200 | 27,80 | 26,32 | 27,21 | 00:00:00 | | 2002-09-05 | 26,29 | 3.619.600 | 27,16 | 26,22 | 26,84 | 00:00:00 | | 2002-09-06 | 26,80 | 3.868.800 | 27,33 | 26,51 | 26,94 | 00:00:00 | | 2002-09-09 | 27,43 | 2.346.800 | 27,84 | 26,50 | 26,75 | 00:00:00 | | 2002-09-10 | 29,04 | 5.885.600 | 29,13 | 27,60 | 27,62 | 00:00:00 | | 2002-09-11 | 28,27 | 4.657.600 | 29,68 | 28,07 | 29,41 | 00:00:00 | | 2002-09-12 | 27,07 | 3.371.600 | 28,20 | 26,85 | 28,15 | 00:00:00 | | 2002-09-13 | 26,99 | 3.588.000 | 27,28 | 26,55 | 26,85 | 00:00:00 | | 2002-09-16 | 26,67 | 2.514.800 | 27,41 | 26,37 | 26,99 | 00:00:00 | | 2002-09-17 | 26,40 | 3.100.400 | 27,42 | 26,38 | 27,25 | 00:00:00 | | 2002-09-18 | 27,05 | 3.067.600 | 27,31 | 25,63 | 26,34 | 00:00:00 | | 2002-09-19 | 25,81 | 4.702.000 | 26,80 | 25,36 | 26,44 | 00:00:00 | | 2002-09-20 | 25,26 | 2.472.400 | 26,33 | 25,15 | 25,83 | 00:00:00 | | 2002-09-23 | 24,74 | 3.413.600 | 25,19 | 24,06 | 25,19 | 00:00:00 | | 2002-09-24 | 25,51 | 4.520.800 | 25,65 | 23,99 | 24,08 | 00:00:00 | | 2002-09-25 | 26,00 | 4.652.400 | 26,75 | 25,17 | 26,15 | 00:00:00 | | 2002-09-26 | 25,97 | 3.495.200 | 26,90 | 25,76 | 25,77 | 00:00:00 | | 2002-09-27 | 25,08 | 4.114.800 | 26,57 | 24,98 | 25,93 | 00:00:00 | | 2002-09-30 | 23,93 | 6.798.000 | 25,14 | 23,90 | 24,99 | 00:00:00 | | 2002-10-01 | 22,10 | 16.748.400 | 23,75 | 21,60 | 23,70 | 00:00:00 | | 2002-10-02 | 22,52 | 8.351.600 | 23,26 | 21,82 | 21,83 | 00:00:00 | | 2002-10-03 | 20,37 | 10.434.800 | 22,65 | 20,27 | 21,50 | 00:00:00 | | 2002-10-04 | 19,81 | 23.272.400 | 21,13 | 17,92 | 20,62 | 00:00:00 | | 2002-10-07 | 20,35 | 7.916.400 | 20,61 | 19,45 | 19,46 | 00:00:00 | | 2002-10-08 | 20,09 | 6.482.800 | 20,91 | 20,00 | 20,58 | 00:00:00 | | 2002-10-09 | 18,30 | 11.305.200 | 19,91 | 17,89 | 19,25 | 00:00:00 | | 2002-10-10 | 20,35 | 8.514.800 | 20,46 | 18,55 | 18,70 | 00:00:00 | | 2002-10-11 | 21,77 | 8.802.000 | 22,38 | 20,65 | 20,76 | 00:00:00 | | 2002-10-14 | 21,08 | 5.097.200 | 21,50 | 19,55 | 20,26 | 00:00:00 | | 2002-10-15 | 22,00 | 9.212.400 | 23,35 | 21,71 | 22,20 | 00:00:00 | | 2002-10-16 | 21,10 | 3.527.600 | 21,75 | 20,64 | 21,25 | 00:00:00 | | 2002-10-17 | 22,08 | 4.050.000 | 22,80 | 21,34 | 22,21 | 00:00:00 | | 2002-10-18 | 22,17 | 4.232.400 | 22,32 | 20,92 | 21,81 | 00:00:00 | | 2002-10-21 | 23,77 | 7.411.200 | 23,88 | 21,60 | 21,66 | 00:00:00 | | 2002-10-22 | 19,90 | 26.892.400 | 20,24 | 19,05 | 19,94 | 00:00:00 | | 2002-10-23 | 20,34 | 8.532.000 | 20,59 | 19,55 | 19,98 | 00:00:00 | | 2002-10-24 | 19,68 | 7.115.200 | 20,83 | 19,60 | 20,20 | 00:00:00 | | 2002-10-25 | 19,10 | 11.134.000 | 20,69 | 18,54 | 20,05 | 00:00:00 | | 2002-10-28 | 18,22 | 11.214.000 | 19,94 | 17,86 | 19,76 | 00:00:00 | | 2002-10-29 | 18,21 | 16.219.200 | 18,58 | 17,40 | 18,10 | 00:00:00 | | 2002-10-30 | 20,32 | 38.314.000 | 20,74 | 19,71 | 20,36 | 00:00:00 | | 2002-10-31 | 20,50 | 12.905.200 | 21,35 | 20,25 | 20,27 | 00:00:00 | | 2002-11-01 | 21,10 | 7.119.600 | 21,21 | 20,25 | 20,35 | 00:00:00 | | 2002-11-04 | 21,77 | 10.441.200 | 22,38 | 21,51 | 21,75 | 00:00:00 | | 2002-11-05 | 21,57 | 8.440.400 | 22,00 | 21,05 | 21,42 | 00:00:00 | | 2002-11-06 | 22,65 | 8.257.200 | 22,80 | 21,66 | 21,75 | 00:00:00 | | 2002-11-07 | 21,62 | 8.470.800 | 22,61 | 21,52 | 22,61 | 00:00:00 | | 2002-11-08 | 20,65 | 10.311.600 | 21,54 | 20,01 | 21,36 | 00:00:00 | | 2002-11-11 | 19,53 | 5.945.600 | 20,40 | 19,48 | 20,29 | 00:00:00 | | 2002-11-12 | 19,97 | 4.714.800 | 20,17 | 19,64 | 19,65 | 00:00:00 | | 2002-11-13 | 20,04 | 7.947.600 | 20,21 | 19,50 | 19,86 | 00:00:00 | | 2002-11-14 | 20,20 | 9.137.200 | 20,37 | 19,75 | 20,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
