ATVI - Activision Blizzard, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202060,6161,2860,4561,2461,247.740.820
16 gen 202060,0060,4559,7260,4360,437.185.000
15 gen 202060,0560,4559,2859,6459,645.703.200
14 gen 202059,5860,5858,9160,0560,057.310.500
13 gen 202059,1259,5858,8259,2459,244.529.600
10 gen 202059,7659,7658,7358,9558,954.424.300
09 gen 202060,2460,4358,8659,3459,347.766.600
08 gen 202060,0060,8959,8559,8859,885.021.500
07 gen 202059,6960,4159,2160,3460,344.920.300
06 gen 202058,4759,8758,4459,7459,744.910.800
03 gen 202058,0358,9357,6558,6758,674.466.300
02 gen 202059,9160,0558,5658,6558,655.189.400
31 dic 201958,7259,4758,6559,4259,423.437.800
30 dic 201959,3559,5558,6258,8858,883.028.500
27 dic 201959,2159,5958,7859,1959,193.386.200
26 dic 201958,8159,2758,7158,8958,892.325.500
24 dic 201958,7859,0358,5258,8158,811.562.900
23 dic 201959,6059,7558,8358,8958,894.395.800
20 dic 201959,4059,7158,7959,2259,228.964.500
19 dic 201958,7159,2358,5359,1359,134.382.200
18 dic 201958,3459,1257,9659,0259,026.679.400
17 dic 201958,7058,7458,1058,2658,264.387.600
16 dic 201959,2359,3458,5758,6158,614.575.300
13 dic 201958,5058,7457,7958,6558,655.756.500
12 dic 201956,6058,8156,4858,5658,569.011.900
11 dic 201955,9456,9855,9456,4856,485.575.400
10 dic 201954,4655,9954,1055,9455,944.686.000
09 dic 201955,1255,4054,3754,3954,394.545.500
06 dic 201955,1255,4254,8055,2155,215.051.500
05 dic 201954,0955,0453,7454,9954,995.272.400
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
*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