Cotizaciones históricas


Mostrando cotizaciones de Activision Inc   desde el 23/08/06 hasta el 22/11/19


Mostrando el intervalo 1 - 34 de 3.236 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
21/11/19 53,6900 53,8600 -0,73 54,2600 53,3200 1.305.807
20/11/19 54,0850 53,2400 1,51 54,1900 53,1600 2.999.440
19/11/19 53,2800 53,1000 1,04 53,3600 52,4800 1.479.649
18/11/19 52,7300 53,4300 -1,33 53,4500 52,2800 2.504.244
15/11/19 53,4400 53,1500 1,40 53,7000 52,7000 1.931.863
14/11/19 52,7000 52,3200 0,71 52,9800 52,1100 1.907.356
13/11/19 52,3300 51,6000 0,73 52,6250 51,4600 2.549.152
12/11/19 51,9500 52,7000 -1,09 53,0500 51,6900 2.639.010
11/11/19 52,5200 53,8500 -3,28 53,8950 52,2400 2.034.213
8/11/19 54,3000 53,5000 -0,46 54,8300 52,6500 3.583.516
7/11/19 54,5500 56,7500 -3,21 56,8200 54,3600 3.723.437
6/11/19 56,3600 55,7800 1,48 56,5900 55,4800 1.843.559
5/11/19 55,5400 55,9200 -0,31 56,2500 55,0200 1.670.595
4/11/19 55,7100 55,6700 -0,20 56,0100 54,1700 3.006.015
1/11/19 55,8200 56,2100 -0,37 57,4300 55,4600 3.197.005
31/10/19 56,0300 55,9300 0,29 56,0600 54,7400 1.810.378
30/10/19 55,8700 55,2500 3,46 55,9500 54,4200 2.788.425
29/10/19 54,0000 54,4700 -1,03 54,6000 53,6200 1.654.934
28/10/19 54,5600 55,9900 -1,27 56,1800 54,2100 2.158.149
25/10/19 55,2600 56,1200 -0,32 56,2500 55,0300 2.163.604
24/10/19 55,4400 55,1800 1,17 55,7300 54,6200 1.524.827
23/10/19 54,8000 54,5600 0,51 55,3300 54,3500 1.207.934
22/10/19 54,5200 55,6700 -1,78 55,7200 54,4900 1.383.655
21/10/19 55,5100 55,2500 1,78 55,8200 54,7300 2.673.490
18/10/19 54,5400 55,6600 -1,89 55,6600 53,3800 3.447.011
17/10/19 55,5900 56,0000 0,00 56,4500 55,5100 2.216.904
16/10/19 55,5900 55,4000 0,05 55,9300 55,1400 1.974.167
15/10/19 55,5600 55,1500 1,00 55,5900 54,1600 2.260.790
14/10/19 55,0100 54,3500 0,35 55,2000 54,0150 1.708.426
11/10/19 54,8200 54,3200 2,10 55,3800 54,3000 2.492.959
10/10/19 53,6900 52,9300 0,49 53,8400 51,4700 2.489.005
9/10/19 53,4300 53,6600 -1,29 54,7500 53,2000 2.499.845
8/10/19 54,1300 54,7700 -2,31 55,2900 54,1000 2.208.317
7/10/19 55,4100 55,0600 -0,05 55,8900 54,5800 2.001.861
Mostrando el intervalo 1 - 34 de 3.236 resultados.