Italia markets closed

Activision Blizzard, Inc. (0H8X.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,57+1,29 (+1,66%)
Alla chiusura: 07:11PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202278,2478,5878,0778,5778,571.960
26 mag 202277,6277,7977,4377,2877,281.974
25 mag 202277,3577,5476,9677,3577,35877
24 mag 202277,8077,2776,4977,3577,35144.810
23 mag 202278,1778,1177,2278,1778,171.335
20 mag 202278,1578,1477,0277,4077,402.931
19 mag 202278,1578,0277,4178,1578,154.122
18 mag 202278,7678,5778,1578,7678,761.912
17 mag 202278,1078,5778,0478,2578,253.598
16 mag 202277,7677,8377,4677,5377,534.918
13 mag 202277,9378,2877,3677,9777,974.289
12 mag 202277,3177,8376,6677,4477,44297.506
11 mag 202277,1278,1176,6477,9977,997.105
10 mag 202277,6577,8476,1677,1877,188.796
09 mag 202277,6777,8476,5177,0477,0491.753
06 mag 202278,7178,8677,7678,4978,494.071
05 mag 202279,0879,1178,5878,9178,914.254
04 mag 202278,9779,2578,7078,9278,924.838
03 mag 202278,3479,3878,2078,7678,7615.963
29 apr 202276,7176,6876,1176,2176,211.129
28 apr 202276,6177,3276,2576,4776,476.040
27 apr 202277,2177,2276,2776,5376,534.698
26 apr 202278,1178,0577,2378,0378,03428.795
25 apr 202278,2178,3677,4678,0978,0934.748
22 apr 202279,0778,9378,6178,8578,852.540
21 apr 202279,3279,1078,7979,2179,211.457
20 apr 202278,5479,3178,9879,1379,134.258
19 apr 202279,1779,2678,9078,9478,941.944
14 apr 202279,2579,1478,9379,1079,1080.950
14 apr 20220.47 Dividendo
13 apr 202279,6879,3878,8679,3478,871.353
12 apr 202279,3579,7979,5879,7579,272.075
11 apr 202279,7280,1879,7580,0079,523.143
08 apr 202280,2280,4180,0280,3279,85143.333
07 apr 202280,2480,2080,0480,2079,722.161
06 apr 202280,4280,5179,9580,3679,892.034
05 apr 202280,7280,8880,2780,6880,202.726
04 apr 202280,9180,8980,4980,7980,322.478
01 apr 202280,2880,7379,7780,2979,81229.023
31 mar 202280,5380,7580,2580,6080,122.133
30 mar 202280,6780,5980,3980,4980,013.505
29 mar 202280,1280,6180,1580,4079,924.170
28 mar 202279,4279,6179,2579,4278,94231.060
25 mar 202279,0079,9379,5979,8479,374.119
24 mar 202279,1179,3979,1279,2278,754.149
23 mar 202278,8079,6179,1479,4378,963.012
22 mar 202279,0579,2678,9079,0078,531.631
21 mar 202278,9279,0778,4378,7178,247.353
18 mar 202278,5779,2878,7578,7978,32227.942
17 mar 202279,6679,4878,6178,9478,484.099
16 mar 202280,0279,8378,7579,7679,295.224
15 mar 202279,9479,7479,1779,3378,864.357
14 mar 202280,3180,2379,5780,1579,683.784
11 mar 202280,6181,1680,4080,8280,342.304
10 mar 202280,5781,2480,6280,7580,288.769
09 mar 202281,5881,4780,8581,2580,777.541
08 mar 202280,2281,2580,3280,6080,123.106
07 mar 202281,0181,4980,9281,1580,6737.232
04 mar 202281,1381,5881,3081,3080,823.056
03 mar 202281,4281,6481,2081,4180,9314.878
02 mar 202280,6781,5481,1081,2680,783.021
01 mar 202281,6081,4980,8381,3380,854.810
28 feb 202280,7681,5580,8081,2480,758.194
25 feb 202280,6981,5080,7081,3180,833.650
24 feb 202279,7280,7280,0279,9879,5127.147
23 feb 202281,3281,0480,4681,3080,824.899
22 feb 202279,4681,7881,0581,5381,0410.046
21 feb 202281,3281,3281,3281,3280,83-
18 feb 202281,4381,4781,0081,3280,832.635
17 feb 202281,3381,5081,1081,1980,711.834
16 feb 202281,5481,7981,1181,6481,166.330
15 feb 202281,3682,0081,5081,7681,284.506
14 feb 202280,4381,5080,5081,2180,721.854
11 feb 202281,0581,8081,1781,4480,962.831
10 feb 202281,4381,8981,0981,5481,062.959
09 feb 202280,4681,7080,2880,5080,0211.284
08 feb 202279,5480,7179,6380,0779,593.249
07 feb 202279,6179,9779,3779,2978,825.880
04 feb 202279,5779,3778,4279,2278,769.780
03 feb 202278,9179,7978,9279,4478,974.385
02 feb 202279,1879,3378,9679,3378,878.613
01 feb 202279,6179,7578,8379,3978,923.818
31 gen 202279,1279,2377,9278,6178,147.326
28 gen 202279,2278,8577,7878,5078,037.791
27 gen 202278,1879,5678,9079,0778,608.157
26 gen 202279,7679,7578,8879,2378,766.437
25 gen 202279,5880,4979,1079,7579,279.964
24 gen 202281,4781,7379,5080,7280,2528.623
21 gen 202281,7382,1681,2681,7081,229.649
20 gen 202282,4783,0381,8982,3281,849.227
19 gen 202282,5386,5081,4182,3381,85107.132
18 gen 202264,6890,0081,4783,9483,45261.759
17 gen 202263,3063,3063,3063,3062,93-
14 gen 202264,1464,1963,0163,3062,936.984
13 gen 202264,8165,0464,0164,6264,244.408
12 gen 202265,9665,5463,8364,4364,0514.349
11 gen 202263,1765,4563,0164,4364,0510.361
10 gen 202264,0964,0562,0162,7462,3612.789
07 gen 202263,9964,8663,3764,3263,9415.701
06 gen 202266,2866,2964,8765,2764,88724.153
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...