ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 201945,9447,1745,7946,6646,665.767.400
15 ago 201945,5345,7344,9145,5145,516.008.900
14 ago 201947,0947,2745,0045,2645,269.156.200
13 ago 201946,9948,3746,4748,1348,135.225.600
12 ago 201947,7348,3546,9547,0847,086.292.100
09 ago 201948,7649,0947,1148,0648,0610.794.000
08 ago 201948,4149,5747,9149,3349,338.935.900
07 ago 201946,1148,2346,1048,1048,107.468.500
06 ago 201947,4547,5946,3846,5946,597.171.500
05 ago 201947,8747,9545,5246,1046,1010.855.100
02 ago 201949,8051,3548,6549,0249,029.745.000
01 ago 201948,9351,2448,8150,1950,1910.901.800
31 lug 201948,7949,9348,3848,7448,748.712.300
30 lug 201948,1048,3647,5048,2948,294.905.000
29 lug 201948,0048,5347,0848,4548,454.750.900
26 lug 201947,4848,2347,1647,9947,995.839.700
25 lug 201947,3647,4046,3647,1947,194.354.000
24 lug 201945,7146,9945,6946,8646,863.664.200
23 lug 201945,8245,9345,2945,9245,923.774.300
22 lug 201945,3345,6044,8145,5745,573.771.800
19 lug 201946,0046,1145,0945,1445,145.514.600
18 lug 201946,4546,5045,4945,7245,728.158.500
17 lug 201946,9247,3246,4346,6846,684.791.100
16 lug 201947,6147,6646,6646,9946,994.876.700
15 lug 201947,2647,8546,8847,6647,664.361.700
12 lug 201947,6347,6747,0447,2047,203.707.600
11 lug 201946,9247,5846,4347,3447,345.206.200
10 lug 201946,9047,3746,5746,8446,844.476.200
09 lug 201946,1746,7145,7346,3746,374.349.600
08 lug 201947,8047,9146,2346,4746,477.680.700
05 lug 201948,3348,3546,6448,1548,156.379.600
03 lug 201948,0548,7947,7348,6648,664.024.700
02 lug 201947,9648,8247,6947,9847,986.682.700
01 lug 201947,8848,4647,2147,5047,505.122.000
28 giu 201947,5047,7346,5647,2047,2015.179.000
27 giu 201947,0947,5746,5247,2847,286.918.600
26 giu 201946,3647,4746,2146,7346,735.328.700
25 giu 201947,0747,4945,6646,2046,208.688.600
24 giu 201945,6447,2145,6447,1547,157.299.700
21 giu 201945,5345,9445,1945,9145,917.895.500
20 giu 201945,9946,3345,4545,6745,674.574.600
19 giu 201945,7745,7744,5945,3345,335.441.900
18 giu 201945,5546,4845,3345,7745,776.839.000
17 giu 201945,7045,9545,0045,0745,077.710.000
14 giu 201945,8045,9645,1245,6245,624.629.400
13 giu 201945,4546,1145,0846,0546,056.204.700
12 giu 201946,4646,5344,9745,0945,096.155.400
11 giu 201946,4947,0646,1946,7046,706.679.700
10 giu 201945,7746,4745,2046,0146,016.405.400
07 giu 201944,2845,6344,0645,3845,386.785.800
06 giu 201944,1544,7443,7044,0844,084.699.000
05 giu 201943,7744,6843,4944,5244,525.768.800
04 giu 201942,9843,6442,2543,6143,617.621.500
03 giu 201943,3243,3942,1042,3842,386.711.100
31 mag 201943,1143,7843,0143,3743,375.978.700
30 mag 201944,0444,4843,1643,5643,565.552.900
29 mag 201943,2044,1642,8443,9943,999.134.300
28 mag 201943,7644,7043,2843,5143,5112.150.000
24 mag 201942,4642,7841,8442,2942,295.076.100
23 mag 201942,4342,7941,9542,1942,197.390.000
22 mag 201942,9443,6442,8342,9142,917.222.900
21 mag 201943,9744,0643,4043,4543,458.279.600
20 mag 201945,6545,6543,3343,6143,619.204.200
17 mag 201946,8147,3746,3046,3946,394.280.800
16 mag 201946,2747,3245,8247,2947,295.798.700
15 mag 201944,4946,5244,4346,2846,286.965.600
14 mag 201943,7045,1843,3844,7044,707.171.500
13 mag 201944,7345,1343,1743,4143,419.803.000
10 mag 201946,5646,6343,5246,0246,025.415.400
09 mag 201946,1447,0445,7046,6446,647.115.400
08 mag 201947,0547,3246,4046,8246,829.392.500
07 mag 201947,7147,9746,3546,6846,687.918.500
06 mag 201946,0348,2046,0048,1648,1610.300.500
03 mag 201948,2048,6746,1647,1547,1525.671.000
02 mag 201948,7849,8348,7249,5549,5513.565.600
01 mag 201948,3549,5648,2448,5648,569.474.500
30 apr 201948,4148,6547,7848,2148,216.906.400
29 apr 201948,4348,9848,2248,4048,407.098.200
26 apr 201947,4848,4847,3048,1548,156.233.200
25 apr 201946,6647,4646,1447,4147,417.637.100
24 apr 201946,4546,8946,0446,7546,755.327.800
23 apr 201945,6046,7645,4746,5146,516.263.400
22 apr 201945,2445,5344,7045,3445,344.229.300
18 apr 201945,1845,5944,6545,3145,314.582.700
17 apr 201945,1745,3443,9644,9844,986.663.100
16 apr 201945,9545,9544,7445,0645,069.742.200
15 apr 201947,2747,5745,6445,7545,757.343.500
12 apr 201947,4047,6846,9447,2847,283.802.100
11 apr 201948,0648,2446,8647,1747,175.198.500
10 apr 201947,3447,9647,1547,8647,863.548.000
09 apr 201947,1947,6546,8547,0147,015.090.900
08 apr 201947,2347,6346,3747,5747,575.563.800
05 apr 201947,0847,5446,6847,2947,295.976.900
04 apr 201947,6847,8246,5846,9646,966.941.800
03 apr 201947,7548,6047,4047,6547,659.741.800
02 apr 201947,4247,7846,2047,4647,469.697.700
01 apr 201946,5047,3146,1647,1247,129.233.400
29 mar 201946,1846,3745,0145,5345,536.643.600
28 mar 201945,3445,7144,8745,6245,628.347.800
27 mar 201946,2946,2945,2445,5245,527.813.600
*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