Italia markets closed

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
95,52-0,26 (-0,27%)
Al 12:46PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202195,1095,7195,0095,5395,531.566.974
09 apr 202196,0796,3194,5595,7895,784.300.500
08 apr 202197,8197,8796,1596,4696,463.590.000
07 apr 202196,4697,3396,4196,8496,844.469.200
06 apr 202198,1998,1997,0397,3297,328.070.000
05 apr 202196,0198,4295,5297,8797,875.251.600
01 apr 202193,9495,7093,7495,5495,546.085.500
31 mar 202192,8594,0892,5093,0093,006.522.700
30 mar 202192,4492,8890,7992,6692,666.147.900
29 mar 202192,2594,9292,0394,0294,028.660.800
26 mar 202191,2492,4990,7792,4092,406.161.300
25 mar 202190,4191,1389,0690,8590,855.016.700
24 mar 202191,5591,5589,6790,5190,514.800.200
23 mar 202192,5992,6091,0891,3891,384.426.200
22 mar 202190,6392,5390,5591,8791,874.290.000
19 mar 202189,6991,5489,6990,4990,4912.761.900
18 mar 202190,7491,6389,1789,5889,586.691.500
17 mar 202192,4092,9390,8292,4492,444.642.700
16 mar 202193,5694,8092,9393,2893,284.550.300
15 mar 202192,8793,0591,4092,5892,583.146.200
12 mar 202191,8993,1391,1593,0493,043.280.400
11 mar 202192,9793,8392,4392,9492,944.464.900
10 mar 202193,2693,7091,0991,3191,314.283.300
09 mar 202191,6093,6991,6092,5092,506.302.300
08 mar 202191,7592,8389,1389,2189,216.742.200
05 mar 202192,2093,3990,3292,5892,588.348.600
04 mar 202193,0894,5690,7491,5491,545.771.500
03 mar 202196,2996,5392,8893,7193,715.282.000
02 mar 202198,9198,9996,5996,7596,753.984.500
01 mar 202197,0998,9296,8998,7298,725.135.600
26 feb 202196,0097,2195,1695,6195,616.387.800
25 feb 202195,3296,4293,7995,1095,105.414.200
24 feb 202195,4596,0694,5295,6995,695.925.500
23 feb 202195,0796,8593,5596,4296,426.238.400
22 feb 202199,8299,8296,4196,5896,586.152.800
19 feb 2021102,95103,08100,59100,80100,804.369.500
18 feb 2021101,83102,40100,94102,25102,255.087.800
17 feb 2021102,58103,37101,81102,35102,353.742.100
16 feb 2021103,82104,53102,48102,96102,963.773.000
12 feb 2021102,78103,89102,14103,81103,813.023.500
11 feb 2021103,50104,22102,55103,24103,243.305.900
10 feb 2021103,04103,44101,25102,76102,764.744.600
09 feb 2021101,95103,77101,06102,73102,735.298.900
08 feb 2021102,05103,08100,39101,19101,195.969.800
05 feb 2021100,66104,23100,00101,61101,6117.045.600
04 feb 202193,3594,4292,4192,6892,688.296.500
03 feb 202193,8994,0792,5992,7792,776.666.800
02 feb 202192,0494,1891,8193,9893,985.782.600
01 feb 202191,4892,1690,8691,4291,424.271.100
29 gen 202190,0091,3389,7491,0091,007.008.700
28 gen 202189,5791,4289,0190,2790,276.685.600
27 gen 202191,0091,0088,2188,6788,6712.152.900
26 gen 202193,3593,6892,1492,3892,386.424.300
25 gen 202195,5395,7692,7493,4093,405.373.500
22 gen 202194,6895,2393,8294,4394,433.755.100
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 202091,7492,9991,5392,8592,854.311.000
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...