Mercados españoles cerrados en 4 mins

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,18+1,39 (+1,53%)
A partir del 11:26AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202191,8693,0791,5592,1892,182.169.251
23 jun 202191,8791,9890,2390,7990,796.446.200
22 jun 202191,9592,1091,1891,8891,884.654.100
21 jun 202191,8892,7690,8691,8291,824.659.600
18 jun 202193,1293,3791,0591,4991,498.497.200
17 jun 202193,6394,4692,6793,1993,195.088.100
16 jun 202195,7595,9592,7894,0694,067.440.900
15 jun 202198,8698,9995,3895,9795,976.154.000
14 jun 202198,3999,4697,6199,1899,185.834.400
11 jun 202197,8098,3697,3698,1598,154.112.700
10 jun 202196,2897,8896,0997,6997,694.409.500
09 jun 202197,3597,9396,3896,5396,533.608.600
08 jun 202197,4597,6196,5996,8096,802.596.900
07 jun 202196,8997,2996,2897,1297,122.655.200
04 jun 202195,1497,3295,1496,8496,842.990.800
03 jun 202194,5095,7194,0794,9894,983.805.100
02 jun 202196,3396,6594,9895,3995,393.277.900
01 jun 202197,2697,6096,1396,4596,453.502.500
28 may 202197,4498,0897,1797,2597,253.092.400
27 may 202197,0097,5796,5997,2597,257.742.700
26 may 202197,1298,4896,8197,3097,303.880.500
25 may 202196,8797,3796,2796,5796,573.284.400
24 may 202195,9396,7795,8296,5096,503.196.800
21 may 202196,9797,0795,2595,3795,375.431.700
20 may 202194,6497,2394,5896,5796,576.742.700
19 may 202192,2794,4292,2094,2694,264.213.900
18 may 202192,5595,3592,2593,6693,666.263.000
17 may 202192,6893,0891,5392,3092,305.175.800
14 may 202194,4094,4093,0693,3593,353.656.400
13 may 202193,4794,0592,8393,4293,424.741.200
12 may 202194,2894,8092,2692,6692,666.176.200
11 may 202193,6695,7792,9495,3495,346.530.700
10 may 202195,0695,7493,1493,1793,176.067.500
07 may 202193,4395,1293,0494,8094,806.511.800
06 may 202190,0093,5289,6493,0393,038.024.600
05 may 202193,6094,7790,0090,0890,0813.079.100
04 may 202190,8490,9787,4488,6988,6915.147.500
03 may 202191,7092,0290,7991,1591,156.641.800
30 abr 202191,3691,9990,8991,1991,196.614.300
29 abr 202191,6792,1691,0892,0992,094.796.400
28 abr 202192,2992,3091,0091,2591,256.692.800
27 abr 202194,5194,8691,2691,6091,608.922.200
26 abr 202192,6294,3992,5194,2494,245.055.900
23 abr 202193,7094,0492,6993,0293,024.029.900
22 abr 202193,3094,4992,9893,7093,705.742.700
21 abr 202193,4893,5691,8993,1893,188.000.200
20 abr 202196,2796,3394,1294,4794,474.499.000
19 abr 202196,9397,5895,3396,0096,004.797.100
16 abr 202198,1098,1096,0596,4896,487.126.500
15 abr 202197,0598,0496,4097,7897,787.324.200
14 abr 202197,1097,5396,4196,6996,694.066.500
14 abr 20210.47 Dividendo
13 abr 202197,0098,2596,4997,5497,075.710.800
12 abr 202195,1096,2895,0096,1495,684.719.900
09 abr 202196,0796,3194,5595,7895,324.301.000
08 abr 202197,8197,8796,1596,4696,003.590.000
07 abr 202196,4697,3396,4196,8496,374.469.200
06 abr 202198,1998,1997,0397,3296,858.070.000
05 abr 202196,0198,4295,5297,8797,405.251.600
01 abr 202193,9495,7093,7495,5495,086.085.500
31 mar 202192,8594,0892,5093,0092,556.522.700
30 mar 202192,4492,8890,7992,6692,216.147.900
29 mar 202192,2594,9292,0394,0293,578.660.800
26 mar 202191,2492,4990,7792,4091,956.161.300
25 mar 202190,4191,1389,0690,8590,415.016.700
24 mar 202191,5591,5589,6790,5190,074.800.200
23 mar 202192,5992,6091,0891,3890,944.426.200
22 mar 202190,6392,5390,5591,8791,434.290.000
19 mar 202189,6991,5489,6990,4990,0513.501.000
18 mar 202190,7491,6389,1789,5889,156.691.500
17 mar 202192,4092,9390,8292,4491,994.644.900
16 mar 202193,5694,8092,9393,2892,834.552.800
15 mar 202192,8793,0591,4092,5892,133.146.200
12 mar 202191,8993,1391,1593,0492,593.280.400
11 mar 202192,9793,8392,4392,9492,494.464.900
10 mar 202193,2693,7091,0991,3190,874.283.300
09 mar 202191,6093,6991,6092,5092,056.325.600
08 mar 202191,7592,8389,1389,2188,786.742.600
05 mar 202192,2093,3990,3292,5892,138.348.600
04 mar 202193,0894,5690,7491,5491,105.777.200
03 mar 202196,2996,5392,8893,7193,265.283.200
02 mar 202198,9198,9996,5996,7596,283.985.000
01 mar 202197,0998,9296,8998,7298,245.135.600
26 feb 202196,0097,2195,1695,6195,156.388.200
25 feb 202195,3296,4293,7995,1094,645.414.200
24 feb 202195,4596,0694,5295,6995,235.925.500
23 feb 202195,0796,8593,5596,4295,966.238.400
22 feb 202199,8299,8296,4196,5896,116.152.800
19 feb 2021102,95103,08100,59100,80100,314.369.500
18 feb 2021101,83102,40100,94102,25101,765.087.800
17 feb 2021102,58103,37101,81102,35101,863.742.100
16 feb 2021103,82104,53102,48102,96102,463.773.000
12 feb 2021102,78103,89102,14103,81103,313.023.500
11 feb 2021103,50104,22102,55103,24102,743.306.500
10 feb 2021103,04103,44101,25102,76102,264.744.600
09 feb 2021101,95103,77101,06102,73102,235.298.900
08 feb 2021102,05103,08100,39101,19100,705.969.800
05 feb 2021100,66104,23100,00101,61101,1217.047.800
04 feb 202193,3594,4292,4192,6892,238.296.500
03 feb 202193,8994,0792,5992,7792,326.666.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...