AIY.F - Activision Blizzard, Inc.

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202058,9859,0458,4558,6458,64669
20 feb 202059,8659,8658,5558,5558,551.435
19 feb 202059,0359,4759,0359,4759,47753
18 feb 202058,4759,2358,0058,9958,991.356
17 feb 202058,5658,9058,5658,8158,81906
14 feb 202057,7958,2357,4758,2358,231.514
13 feb 202057,3957,6056,9357,5957,591.029
12 feb 202056,4957,8156,2857,6057,60845
11 feb 202056,7856,8355,7155,7155,71570
10 feb 202056,3156,6155,7056,5756,57270
07 feb 202056,0257,0255,2356,0956,092.311
06 feb 202054,1454,7653,6254,7654,76916
05 feb 202053,8254,3553,3553,3553,35360
04 feb 202053,1653,5352,5452,5452,541.074
03 feb 202053,0653,2352,4952,9052,90751
31 gen 202054,5954,7653,0853,0853,08631
30 gen 202053,9654,7753,8954,7754,77370
29 gen 202054,6855,0254,5054,6354,63729
28 gen 202053,2954,5553,1554,5554,55590
27 gen 202053,6553,6551,7552,8952,897.181
24 gen 202054,4754,8953,7853,7853,781.193
23 gen 202054,3654,5254,2954,5254,52401
22 gen 202055,7555,8654,5054,6154,61302
21 gen 202054,7655,4854,7355,3755,37185
20 gen 202055,3455,4855,1155,4855,48375
17 gen 202054,1755,0654,1254,9954,991.092
16 gen 202053,8653,8653,7453,7453,74397
15 gen 202053,8954,0053,5453,5453,54418
14 gen 202053,1753,9953,0053,9953,99599
13 gen 202053,2253,5052,9753,5053,50728
10 gen 202053,7754,0753,4153,4153,41210
09 gen 202054,2154,6253,0053,0053,00431
08 gen 202053,9954,6053,5754,6054,601.768
07 gen 202053,2853,8353,2853,5653,56483
06 gen 202052,3553,1451,6853,1453,141.060
03 gen 202051,9452,5551,3952,4452,441.858
02 gen 202053,0253,4452,5552,5552,55748
30 dic 201952,9152,9652,7652,8652,8697
27 dic 201953,2053,2952,6352,6952,69918
23 dic 201953,4053,6753,3253,3253,32485
20 dic 201953,1653,8453,0353,8453,84250
19 dic 201953,0153,1452,7752,7752,77568
18 dic 201952,3553,1452,2952,9352,931.193
17 dic 201952,7753,0752,3152,5852,583.286
16 dic 201952,6852,9952,5452,5452,54879
13 dic 201953,0753,2051,9852,0252,021.693
12 dic 201950,6952,0850,6751,7051,701.264
11 dic 201950,4451,0950,4050,7950,79947
10 dic 201949,1350,0049,0050,0050,00268
09 dic 201949,8649,8649,6049,6049,60311
06 dic 201949,5050,1049,5049,8549,85634
05 dic 201948,5648,9648,5648,9648,96113
04 dic 201949,3849,3848,9148,9148,91273
03 dic 201948,9449,0248,5348,5648,56905
02 dic 201949,7450,0048,1948,8848,88845
29 nov 201949,3350,0048,9750,0050,002.270
28 nov 201949,4049,4149,3349,3549,35461
27 nov 201949,2749,4849,1349,3149,31600
26 nov 201948,7548,7548,6648,6848,6839
25 nov 201948,1948,3148,1948,3148,31222
22 nov 201948,4748,6948,0048,0048,00114
21 nov 201948,7348,7648,2748,2748,27220
20 nov 201947,9548,9947,7548,5848,58953
19 nov 201947,5647,8547,5647,8547,85327
18 nov 201948,6148,6547,5447,5447,54331
15 nov 201947,8548,3047,8548,1648,16263
14 nov 201947,5148,1247,4447,7947,79849
13 nov 201947,0447,5146,8247,5147,51375
12 nov 201947,6047,8047,0847,0847,08519
11 nov 201949,1349,1348,5048,5048,50253
08 nov 201949,2449,7647,6749,7649,763.170
07 nov 201951,2251,5650,0050,0450,041.713
06 nov 201950,1951,0350,0851,0351,031.056
05 nov 201950,1150,5650,0150,0150,01931
04 nov 201950,3050,5848,6349,8349,832.578
01 nov 201950,3551,1949,9250,6050,601.501
31 ott 201950,3450,5749,7050,0350,031.545
30 ott 201948,8150,1848,7050,1850,182.083
29 ott 201949,1549,3448,3348,7048,701.174
28 ott 201949,8550,1549,0249,6549,651.435
25 ott 201950,5350,9049,9950,0050,001.843
24 ott 201949,4750,0049,3149,8649,861.487
23 ott 201949,0649,1049,0049,0649,06383
22 ott 201949,8450,3549,2649,3349,33715
21 ott 201949,2850,0549,1049,9849,981.687
18 ott 201949,8849,9447,9947,9947,99446
17 ott 201950,1750,5350,1050,1050,10437
16 ott 201950,3550,3550,1050,1050,10452
15 ott 201950,2650,5849,3049,5549,551.547
14 ott 201949,7650,0048,9949,5449,541.122
11 ott 201949,0750,0048,9849,8349,831.124
10 ott 201948,7248,7246,8848,3548,351.860
09 ott 201949,3949,7548,9249,2049,201.365
08 ott 201950,8750,8749,7350,0150,01762
07 ott 201950,5350,5349,8050,2950,29794
04 ott 201949,4250,3049,1550,3050,301.929
02 ott 201948,4248,4245,9347,0547,051.198
01 ott 201948,9249,2147,9448,2748,27761
30 set 201947,8148,4747,8148,4748,47796
27 set 201949,7249,7847,9447,9447,941.121
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità