ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 201954,0955,0453,7454,9954,994.231.368
04 dic 201954,7554,8753,7653,8853,884.752.200
03 dic 201953,6154,6153,5254,5954,595.346.500
02 dic 201954,9354,9853,3654,2354,234.635.900
29 nov 201954,1355,1854,0154,8354,832.393.300
27 nov 201954,3354,5653,9054,4854,483.635.800
26 nov 201953,9354,2353,5654,1754,174.226.700
25 nov 201953,2353,7653,0253,7353,734.125.800
22 nov 201953,7753,9052,5953,0453,044.583.000
21 nov 201953,9554,2953,3153,6953,693.960.300
20 nov 201953,2454,1953,1554,0954,097.421.100
19 nov 201953,1053,3852,4853,2853,285.092.500
18 nov 201953,4353,4552,2752,7352,736.442.300
15 nov 201953,1553,7152,7053,4453,445.326.900
14 nov 201952,3252,9852,1052,7052,707.185.700
13 nov 201951,6052,6351,4652,3352,3311.542.500
12 nov 201952,7053,0551,6951,9551,9512.564.600
11 nov 201953,8553,9352,2452,5252,526.826.300
08 nov 201953,5054,8452,6554,3054,3015.898.300
07 nov 201956,7556,8254,3554,5554,5512.512.300
06 nov 201955,7856,5955,4756,3656,366.239.400
05 nov 201955,8056,2755,0155,5455,545.036.300
04 nov 201955,5656,0154,1755,7155,7110.345.300
01 nov 201956,2157,4355,4655,8255,8210.202.900
31 ott 201955,9356,0754,7456,0356,036.621.600
30 ott 201955,2555,9554,4155,8755,878.537.500
29 ott 201954,4754,6353,6254,0054,005.680.000
28 ott 201955,9956,1854,2154,5654,567.507.600
25 ott 201956,2156,2855,0255,2655,266.319.800
24 ott 201955,1855,7454,6255,4455,445.649.100
23 ott 201954,5655,3354,3554,8054,803.341.000
22 ott 201955,6755,7254,4954,5254,524.353.500
21 ott 201955,2555,8254,7355,5155,515.925.300
18 ott 201955,6655,6953,3854,5454,548.530.400
17 ott 201956,0056,4655,5155,5955,595.837.200
16 ott 201955,4055,9455,1455,5955,595.725.700
15 ott 201955,1555,6054,1655,5655,566.826.700
14 ott 201954,3555,2054,0155,0155,015.936.000
11 ott 201954,3555,3854,1554,8254,828.627.100
10 ott 201952,9353,8451,4553,6953,698.700.900
09 ott 201953,7654,7553,2053,4353,439.050.700
08 ott 201954,7555,3054,1054,1354,137.182.300
07 ott 201955,0655,8954,5655,4155,416.538.100
04 ott 201954,7555,4954,5555,4455,448.761.100
03 ott 201952,1954,7752,0754,0754,0714.558.300
02 ott 201951,9052,5450,2552,2552,2513.468.300
01 ott 201953,3453,5552,2452,9052,909.229.100
30 set 201952,6053,0052,3152,9252,927.128.800
27 set 201954,2154,7252,0552,3352,337.800.800
26 set 201954,7255,0754,1654,2254,226.563.300
25 set 201953,8955,0453,5854,9454,945.150.700
24 set 201954,6154,6353,4153,9653,968.098.400
23 set 201954,4754,7453,6754,1854,184.502.800
20 set 201955,0455,4854,5254,7654,767.364.900
19 set 201955,4355,5654,7155,0155,014.565.200
18 set 201955,2155,2354,1355,1255,125.433.300
17 set 201955,5055,7254,7755,3555,356.972.100
16 set 201955,1855,9455,1755,7855,786.471.300
13 set 201955,6456,0255,3255,9555,956.401.800
12 set 201956,4657,5255,1455,4555,4510.921.200
11 set 201956,5456,7754,4154,9154,919.687.300
10 set 201954,7556,1554,2856,0356,038.427.500
09 set 201955,2555,5554,2055,1955,199.138.700
06 set 201954,6755,0154,2654,5854,587.034.000
05 set 201955,1556,6053,7754,5854,5811.780.000
04 set 201952,0653,6152,0153,5053,509.988.100
03 set 201950,4851,5750,4351,0651,066.268.900
30 ago 201951,2951,4150,1750,6050,605.891.500
29 ago 201951,0051,4350,2650,9650,966.268.700
28 ago 201950,6350,9449,5450,2150,217.232.300
27 ago 201950,5052,2249,9651,0951,0918.223.400
26 ago 201947,9948,7047,5348,6948,695.194.400
23 ago 201948,6049,3847,1647,3347,337.125.400
22 ago 201949,2949,2948,3349,0849,084.001.800
21 ago 201949,1049,5448,7149,0449,044.001.800
20 ago 201947,6749,0447,5048,8048,805.831.300
19 ago 201947,5548,3047,2847,9247,925.522.700
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 201946,4546,5045,4945,7245,728.157.700
17 lug 201946,9247,3246,4346,6846,684.791.100
*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