Italia markets open in 7 hours 54 minutes

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
78,90+0,12 (+0,15%)
Alla chiusura: 04:00PM EST
78,95 +0,05 (+0,06%)
Dopo ore: 06:55PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202279,1079,7278,6578,9078,9010.850.465
26 gen 202279,6479,9178,6378,7878,7810.309.100
25 gen 202279,7580,5979,0179,1279,1214.403.800
24 gen 202280,7481,8479,4579,9779,9724.383.500
21 gen 202281,9182,0081,1581,3581,3517.138.400
20 gen 202282,3083,0481,6581,7681,7618.995.300
19 gen 202282,6583,0681,5082,1582,1530.482.100
18 gen 202286,7786,9081,4582,3182,31120.192.800
14 gen 202263,9965,5462,9965,3965,3913.494.600
13 gen 202264,9165,0164,0164,1764,1712.790.800
12 gen 202265,2365,5463,8164,8164,8113.986.900
11 gen 202263,0965,9962,9365,8565,8510.728.600
10 gen 202263,8964,2461,9963,1163,1114.993.000
07 gen 202263,9964,9063,3364,0464,0421.467.400
06 gen 202266,1666,2663,7163,8263,8215.071.100
05 gen 202267,2067,8666,2666,2966,2914.988.200
04 gen 202267,8468,0166,9367,2067,209.464.000
03 gen 202266,4467,6765,8067,4267,4213.208.100
31 dic 202167,3267,6466,3066,5366,539.475.100
30 dic 202167,2067,8967,0567,4967,497.509.100
29 dic 202166,5767,1866,1967,1667,169.051.500
28 dic 202166,0667,5965,6066,6766,6713.806.800
27 dic 202165,2465,7465,0065,4565,4510.640.700
23 dic 202164,0165,3963,8665,1665,168.721.700
22 dic 202163,2664,1263,1464,1064,1015.089.700
21 dic 202162,2563,6461,8663,5963,5911.097.700
20 dic 202161,0162,2360,6761,8061,808.369.400
17 dic 202161,1062,0760,6061,3661,3616.960.300
16 dic 202160,5561,6360,1861,4961,4910.074.500
15 dic 202159,1160,5158,8360,2660,267.387.100
14 dic 202158,1659,8858,1559,5259,528.793.500
13 dic 202158,6059,4558,0258,7058,708.652.700
10 dic 202159,1659,4157,4758,6058,6010.158.100
09 dic 202158,6059,8158,5259,0759,078.520.500
08 dic 202158,7860,0158,0359,2759,279.785.500
07 dic 202158,9259,2758,2858,7758,7711.553.500
06 dic 202157,5358,4557,2458,0958,099.409.000
03 dic 202156,9857,4456,4057,3657,3613.282.300
02 dic 202157,2858,1856,6257,2957,298.606.200
01 dic 202159,1159,2157,1957,2857,2811.607.000
30 nov 202160,0260,4358,4458,6058,6019.291.100
29 nov 202160,8960,9559,6560,3160,317.749.600
26 nov 202161,2861,6860,1860,6260,628.305.900
24 nov 202161,8461,8460,7560,9160,919.681.500
23 nov 202161,8562,9261,3361,7761,7716.564.300
22 nov 202160,9362,4159,7862,2062,2016.583.200
19 nov 202163,7564,0962,1762,3862,3814.485.100
18 nov 202163,6064,0560,9062,6762,6724.241.700
17 nov 202165,5365,6463,5064,2064,2028.771.200
16 nov 202170,5572,1465,4666,1466,1438.243.200
15 nov 202169,3270,6868,1470,4370,4311.628.200
12 nov 202167,7270,0467,3469,6969,6913.919.600
11 nov 202167,2567,5366,0267,5067,5013.235.000
10 nov 202166,7367,4566,5266,6666,667.966.200
09 nov 202166,9967,5566,5367,1067,108.812.000
08 nov 202168,4368,4366,6266,8266,8212.825.700
05 nov 202168,5768,7866,9267,8367,8313.713.500
04 nov 202167,4768,7466,6568,2368,2316.203.300
03 nov 202166,2567,1964,5566,7566,7543.753.600
02 nov 202179,2979,3777,0477,6777,6710.370.400
01 nov 202178,9480,0178,5479,3579,357.569.400
29 ott 202178,9379,3777,7378,1978,198.369.700
28 ott 202178,6078,9676,6578,8878,8810.842.600
27 ott 202180,2280,3478,5578,6578,656.261.500
26 ott 202181,8182,3480,4280,7680,766.420.400
25 ott 202179,4381,5179,4081,1981,198.345.800
22 ott 202178,6280,9278,6279,2779,276.960.400
21 ott 202177,7278,7476,7278,7078,705.904.300
20 ott 202177,5278,0877,0878,0878,084.537.900
19 ott 202176,7777,2075,9577,1877,184.238.500
18 ott 202176,1476,7275,2476,4076,405.417.400
15 ott 202176,5077,0776,1976,4076,406.472.300
14 ott 202175,9477,1675,5776,1176,115.471.100
13 ott 202175,3476,1075,0275,2575,256.597.500
12 ott 202176,4576,5474,5974,9274,926.640.900
11 ott 202177,7477,7676,2676,3276,326.326.400
08 ott 202177,7678,3677,2577,6177,618.884.600
07 ott 202177,2778,5076,7777,3677,368.527.400
06 ott 202175,9378,0375,6977,2977,299.477.600
05 ott 202177,2577,6576,2376,8076,809.771.000
04 ott 202178,1978,3276,8677,1877,185.955.600
01 ott 202178,0679,0477,2078,5378,535.861.300
30 set 202177,5678,4177,0077,3977,397.537.900
29 set 202176,5378,9376,5077,3877,389.700.800
28 set 202174,6677,0874,6676,3376,3311.157.200
27 set 202175,0375,9573,6975,0875,086.517.900
24 set 202174,5075,5974,1175,2675,267.429.800
23 set 202173,1375,4772,7174,6774,679.311.100
22 set 202173,1974,0372,2072,8172,8110.297.300
21 set 202176,6176,6472,9473,0373,0314.206.900
20 set 202178,6478,8274,8776,1876,1812.231.900
17 set 202179,4280,5078,0079,5679,5611.009.600
16 set 202178,3279,6078,0479,2879,289.376.800
15 set 202177,7378,7777,1078,2578,255.526.500
14 set 202178,7878,8977,6677,8477,846.235.300
13 set 202180,1280,7678,1578,5378,537.337.400
10 set 202178,1680,8477,3479,6479,6412.096.300
09 set 202178,8179,4177,1378,0578,0511.325.800
08 set 202178,4780,3278,2780,2980,298.227.700
07 set 202181,4181,4277,8978,4778,4715.531.700
*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...