Italia markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
92,67-0,73 (-0,78%)
Al 2:57PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202193,3593,6892,2692,6792,674.493.450
25 gen 202195,5395,7692,7493,4093,405.373.500
22 gen 202194,6895,2393,8294,4394,433.754.700
21 gen 202195,4795,7094,2194,6094,604.488.800
20 gen 202193,9695,8793,5795,1295,125.703.200
19 gen 202190,9293,3790,8393,1593,155.711.900
15 gen 202189,9990,7588,5790,6990,698.461.400
14 gen 202190,1691,2489,6589,9989,995.466.000
13 gen 202189,6490,3488,4489,7789,774.223.700
12 gen 202191,0091,1987,9689,2589,255.401.100
11 gen 202191,3091,8590,5590,9190,916.685.900
08 gen 202190,0791,3789,5391,3091,304.408.800
07 gen 202188,8690,7588,2789,6789,676.142.200
06 gen 202189,0689,9087,8988,0088,007.422.100
05 gen 202190,3290,7589,1090,6990,694.544.100
04 gen 202192,7092,9189,2289,9089,907.423.100
31 dic 202091,7492,9991,5392,8592,854.310.500
30 dic 202091,7592,6091,4391,5891,582.689.600
29 dic 202091,6392,1190,8591,3791,373.741.400
28 dic 202091,7692,2690,7791,4391,434.378.300
24 dic 202090,3091,2290,2890,9690,962.269.100
23 dic 202089,9590,4988,8090,2190,214.728.300
22 dic 202089,4489,6188,3089,4289,425.084.000
21 dic 202089,4890,0587,1888,8188,817.304.000
18 dic 202089,0490,7888,2990,3790,3714.075.300
17 dic 202088,8789,3586,9888,4688,466.796.900
16 dic 202087,2688,2986,8488,2288,226.969.300
15 dic 202086,2586,9685,5986,9286,925.946.800
14 dic 202084,2786,2684,0885,9485,947.506.200
11 dic 202083,1384,0482,8783,6883,685.864.200
10 dic 202082,2883,9381,6883,1183,118.503.300
09 dic 202083,5083,6881,8782,5882,5811.116.600
08 dic 202082,4883,6481,9983,6383,636.740.000
07 dic 202081,4082,9581,1882,2782,276.730.800
04 dic 202078,7280,9378,6480,8880,886.414.300
03 dic 202079,3179,8178,5578,7978,794.860.000
02 dic 202079,7280,0178,7479,1579,154.780.600
01 dic 202079,9479,9978,6379,9379,935.795.800
30 nov 202078,3279,7377,7879,4879,4815.235.000
27 nov 202077,7078,2176,6678,1478,143.382.500
25 nov 202075,9377,1475,6576,5176,514.822.900
24 nov 202075,9376,0574,9175,2375,237.252.300
23 nov 202076,9277,3475,1175,9275,926.952.000
20 nov 202075,7077,7175,5076,8176,816.730.400
19 nov 202073,9676,7073,7475,9375,938.750.700
18 nov 202076,9577,0775,2675,5075,509.287.200
17 nov 202077,5278,8077,0177,1177,116.210.300
16 nov 202076,7277,5075,5777,4477,447.877.000
13 nov 202077,5077,7076,6177,5577,555.594.600
12 nov 202077,1278,4076,5376,7176,714.881.200
11 nov 202076,3576,6975,7176,5576,555.511.000
10 nov 202074,8076,2473,2175,1275,128.658.900
09 nov 202075,0078,2371,1975,4175,4113.716.600
06 nov 202079,8780,1477,2778,8178,817.576.500
05 nov 202080,7481,6879,8980,1480,146.581.700
04 nov 202078,9380,0277,6779,3779,378.632.900
03 nov 202076,5877,6875,7676,2676,266.820.400
02 nov 202076,5577,7775,7076,4076,407.306.600
30 ott 202077,4578,2874,3775,7375,7311.977.700
29 ott 202078,9679,4777,1377,7777,779.877.200
28 ott 202080,1880,6878,9379,0179,015.910.400
27 ott 202081,0081,4980,0880,9680,965.469.700
26 ott 202080,7581,7679,7680,4980,494.235.500
23 ott 202081,0081,3879,8981,0481,044.303.400
22 ott 202082,2182,2179,5780,7780,774.341.200
21 ott 202080,9982,5980,7281,9481,945.305.100
20 ott 202080,5081,1379,6080,1480,143.364.600
19 ott 202082,2882,5179,8180,0880,084.463.100
16 ott 202080,9581,6180,5280,6280,624.683.700
15 ott 202081,0281,4780,1180,3580,353.863.800
14 ott 202082,5182,9681,0881,9081,905.516.900
13 ott 202081,4482,4680,4681,9881,985.270.300
12 ott 202079,2881,9278,9581,0681,066.724.600
09 ott 202078,1978,7577,7278,2178,215.433.200
08 ott 202078,7078,9677,3577,8077,805.492.100
07 ott 202078,6878,9377,6678,4778,475.421.300
06 ott 202079,7780,6478,1278,3078,304.887.000
05 ott 202079,3680,1778,4079,9979,995.561.100
02 ott 202081,9981,9978,1378,3078,308.789.500
01 ott 202081,7283,5481,3882,6882,686.035.900
30 set 202080,6182,0280,4080,9580,957.455.000
29 set 202081,8382,0080,5480,7880,784.828.500
28 set 202081,6382,0280,5181,9581,953.838.100
25 set 202079,8881,3379,0680,9880,984.954.300
24 set 202079,2880,8979,2579,6979,695.023.700
23 set 202082,5383,1579,8980,1380,135.849.100
22 set 202082,3183,2880,7682,6582,656.237.500
21 set 202079,6481,4779,1681,4181,416.293.200
18 set 202079,3380,6478,0880,0980,099.409.400
17 set 202078,0679,1977,7178,7778,777.609.500
16 set 202081,6882,3979,8379,9979,994.996.100
15 set 202080,0082,2179,7881,7581,756.500.800
14 set 202079,0479,4278,4879,1279,126.221.600
11 set 202079,8380,5277,6377,9777,976.024.500
10 set 202080,2981,1178,7379,0979,098.458.000
09 set 202077,8580,0077,2679,5979,596.984.700
08 set 202076,5877,4975,9276,1876,1811.025.000
04 set 202079,1079,8075,6879,0179,018.947.300
03 set 202082,9683,0079,4180,3180,317.988.400
02 set 202083,5884,0282,4883,4583,457.125.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...