Italia markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
82,47-4,37 (-5,03%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 202084,4385,4080,9982,4782,479.174.200
06 ago 202087,5587,7385,5086,8486,849.586.300
05 ago 202084,6586,0283,3584,3284,3212.559.800
04 ago 202086,7787,0483,9586,4586,4516.110.300
03 ago 202084,4185,0582,8784,7984,798.589.600
31 lug 202082,8183,4581,7682,6382,638.923.300
30 lug 202080,6082,0279,9181,7081,704.034.000
29 lug 202081,2681,4480,6281,2081,202.957.200
28 lug 202081,3781,8680,5980,7280,723.637.100
27 lug 202080,6081,8080,5981,6381,633.777.200
24 lug 202079,3280,7578,1279,9979,994.371.200
23 lug 202081,4982,6779,3879,6179,615.963.000
22 lug 202080,9781,3880,4281,1081,102.937.400
21 lug 202081,6581,8379,6280,7680,765.496.500
20 lug 202079,0781,3778,6881,1681,165.556.400
17 lug 202079,4179,8577,9578,6478,646.241.500
16 lug 202078,8879,4877,8779,3779,374.950.100
15 lug 202078,5279,5877,4679,1579,156.994.300
14 lug 202076,8179,8976,2179,7779,774.875.300
13 lug 202082,0182,0577,5277,9577,957.437.600
10 lug 202080,7281,5379,6381,2781,276.071.100
09 lug 202079,9380,7578,8280,6480,646.005.700
08 lug 202079,0679,3577,9779,2879,284.863.400
07 lug 202079,0080,3878,3978,5078,506.038.800
06 lug 202078,4679,4478,0578,6778,676.041.800
02 lug 202078,8679,1177,0577,5177,515.169.300
01 lug 202075,4578,2374,9778,0378,0310.187.400
30 giu 202075,6976,4375,4275,9075,906.535.400
29 giu 202075,8276,5274,9375,5075,505.099.400
26 giu 202076,5476,8474,6576,4076,4011.572.500
25 giu 202076,6176,7774,4676,2176,216.157.300
24 giu 202076,4677,1774,4375,5875,587.744.700
23 giu 202076,7377,6376,2276,4576,454.472.200
22 giu 202076,6777,2075,8776,1276,125.243.100
19 giu 202076,1876,7575,0976,5876,5810.388.500
18 giu 202075,9976,3774,8976,0176,017.270.400
17 giu 202073,6976,4873,3175,5375,5312.763.600
16 giu 202074,0074,1972,2373,0073,006.359.000
15 giu 202071,4873,5571,2773,1973,196.492.100
12 giu 202071,5073,2170,2571,6871,685.921.400
11 giu 202072,8774,3571,0271,2871,287.808.000
10 giu 202072,3874,2472,3173,8273,829.106.800
09 giu 202071,2872,1670,2372,0072,006.245.200
08 giu 202068,4970,7768,3370,7370,736.941.400
05 giu 202067,9969,5967,4069,4369,438.620.300
04 giu 202069,5071,1069,1069,8169,817.630.000
03 giu 202072,3972,6369,6769,9269,9210.519.800
02 giu 202072,7873,0471,0972,9872,986.518.500
01 giu 202072,1973,5871,7272,9972,994.930.700
29 mag 202070,6672,2169,8271,9871,9811.437.100
28 mag 202070,0071,7369,4070,2270,227.899.000
27 mag 202069,2970,3466,5970,1570,1513.218.600
26 mag 202073,3773,4969,6170,0070,0011.628.600
22 mag 202073,0173,1672,2073,0873,085.161.400
21 mag 202074,3674,4972,4472,4772,479.522.900
20 mag 202073,5474,5473,2473,7873,786.231.100
19 mag 202072,9074,4472,7273,0373,035.509.700
18 mag 202073,8674,6872,4572,8872,888.495.200
15 mag 202072,6274,0072,2973,9273,925.854.200
14 mag 202073,1273,9071,6172,9672,966.749.100
13 mag 202072,5175,0171,9773,6773,678.807.700
12 mag 202075,2775,4971,9572,2572,258.921.000
11 mag 202073,0675,9772,6075,4675,469.285.200
08 mag 202073,1874,0072,5173,1473,146.089.200
07 mag 202072,3173,6571,1273,1073,108.649.600
06 mag 202074,0074,8071,0372,8772,8721.709.500
05 mag 202067,6769,6366,9768,5368,5315.461.900
04 mag 202065,3366,8965,2366,7066,707.778.100
01 mag 202063,1464,9462,8564,7264,725.103.500
30 apr 202064,8265,4663,4163,7363,739.895.100
29 apr 202064,1565,2062,3464,7964,798.572.600
28 apr 202067,0067,3363,7263,8663,867.912.200
27 apr 202067,4067,7766,5167,0667,066.135.300
24 apr 202066,0766,8865,8066,6566,657.315.800
23 apr 202066,9867,5865,8265,8865,885.900.200
22 apr 202066,7067,1264,7366,9866,986.690.100
21 apr 202066,2467,0464,9765,7265,727.782.700
20 apr 202066,6267,1565,9666,5066,505.110.200
17 apr 202066,5067,0064,8966,8866,8810.942.300
16 apr 202066,4568,3265,5568,0568,0511.276.000
15 apr 202062,6366,0662,2565,7165,719.411.300
14 apr 202063,9864,0062,7263,2863,287.156.400
14 apr 20200.41 Dividendo
13 apr 202060,3263,0060,0262,7562,348.054.700
09 apr 202061,2861,8059,5560,4660,068.404.800
08 apr 202060,3661,5059,9161,0760,677.420.300
07 apr 202062,5362,5558,1259,8759,4814.929.000
06 apr 202061,1362,4060,1061,6061,2010.077.400
03 apr 202061,2661,7258,7759,9859,597.150.300
02 apr 202058,2761,0958,0160,7860,388.032.900
01 apr 202058,0059,6157,0657,5057,127.315.500
31 mar 202058,0460,1057,8359,4859,0910.128.800
30 mar 202058,3459,7557,5158,4758,099.311.300
27 mar 202056,5558,6355,7656,9656,598.513.700
26 mar 202053,0657,7853,0657,7257,349.991.800
25 mar 202055,0155,7152,5252,8752,5211.194.700
24 mar 202058,3461,2553,8254,4354,0714.885.500
23 mar 202052,8157,6652,3356,4756,1019.601.600
20 mar 202055,2555,6051,3852,0551,7112.916.100
19 mar 202055,6258,1653,7254,1353,7810.151.200
*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