ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202070,0071,1869,4171,0871,083.037.288
27 mag 202069,2970,3466,5970,1570,1513.215.500
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 202073,0675,9772,6075,4675,469.283.000
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 202064,8265,4663,4163,7363,739.886.000
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
18 mar 202053,0058,2252,0555,5955,2314.550.100
17 mar 202053,6657,0050,5156,1655,7910.799.600
16 mar 202053,1157,0752,4852,7652,4210.456.800
13 mar 202057,0059,0553,1059,0458,659.943.000
12 mar 202055,1057,4952,8354,5654,2011.644.200
11 mar 202058,7560,4658,4059,3358,9410.530.100
10 mar 202059,4561,1257,9360,7160,3115.378.100
09 mar 202056,6059,1255,4057,3556,9813.169.500
06 mar 202059,6560,8858,3659,9759,589.745.200
05 mar 202060,7862,3060,3461,5261,126.978.500
04 mar 202060,0062,5959,5962,5562,147.306.400
03 mar 202060,5661,8258,1458,7558,379.825.900
02 mar 202058,3060,6557,9160,5960,199.483.100
28 feb 202056,2958,1855,9258,1357,7510.456.000
27 feb 202057,8060,2957,5258,3357,959.012.300
26 feb 202059,7460,5058,9659,3758,988.272.700
25 feb 202061,8062,0259,3159,5159,1210.451.800
24 feb 202061,2163,2061,0162,3161,906.102.000
21 feb 202063,8263,9363,0763,3862,973.476.700
20 feb 202064,0264,5362,9364,0063,584.219.700
19 feb 202064,0064,4363,7964,3763,954.865.900
18 feb 202063,3664,1263,2663,7463,325.317.900
14 feb 202062,6963,5462,3163,5263,104.242.400
13 feb 202062,2562,9462,0062,5962,183.642.400
12 feb 202061,5063,1261,4462,8062,395.244.200
11 feb 202061,9361,9360,5861,1960,795.350.300
10 feb 202061,4261,9560,7761,6361,235.279.300
07 feb 202061,3362,8460,3861,5361,1312.936.000
06 feb 202059,1960,6459,0060,2659,879.591.500
05 feb 202060,1460,1458,4458,8558,475.985.900
04 feb 202058,8659,3857,3759,2158,826.653.700
03 feb 202058,6458,9058,0958,2157,834.825.200
31 gen 202060,2060,3058,3558,4858,108.184.200
30 gen 202059,9260,9059,9260,8960,495.287.100
29 gen 202060,4960,5759,9060,4060,014.338.900
28 gen 202058,7960,3758,6160,0359,645.644.300
27 gen 202058,1958,6957,7858,3257,946.420.000
24 gen 202060,2260,3558,9559,4059,017.688.800
23 gen 202060,3260,5560,0660,1359,745.297.200
22 gen 202061,6561,9060,2460,3259,936.110.200
21 gen 202061,0061,6460,8161,4261,026.914.100
17 gen 202060,6161,2860,4461,2460,848.752.800
16 gen 202060,0060,4559,7260,4360,047.185.600
15 gen 202060,0560,4559,2859,6459,255.703.200
14 gen 202059,5860,5858,9160,0559,667.310.500
13 gen 202059,1259,5858,8259,2458,854.529.600
10 gen 202059,7659,7658,7358,9558,564.424.300
09 gen 202060,2460,4358,8659,3458,957.766.600
08 gen 202060,0060,8959,8559,8859,495.021.500
07 gen 202059,6960,4159,2160,3459,954.920.300
*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