ACTIVISION BLIZZARD, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 06-12-2019 | 55,21 | 0,40 | 55,41 | 54,80 | 0,22 | 1.357.713 |
| 05-12-2019 | 54,99 | 2,06 | 55,04 | 53,74 | 1,11 | 2.053.291 |
| 04-12-2019 | 53,88 | -1,30 | 54,86 | 53,76 | -0,71 | 1.570.094 |
| 03-12-2019 | 54,59 | 0,66 | 54,61 | 53,54 | 0,36 | 2.449.422 |
| 02-12-2019 | 54,23 | -1,09 | 54,98 | 53,36 | -0,60 | 1.518.145 |
| 29-11-2019 | 54,83 | 0,64 | 55,18 | 54,13 | 0,35 | 957.840 |
| 27-11-2019 | 54,48 | 0,57 | 54,56 | 53,90 | 0,31 | 1.177.687 |
| 26-11-2019 | 54,17 | 0,82 | 54,23 | 53,56 | 0,44 | 2.058.678 |
| 25-11-2019 | 53,73 | 1,30 | 53,76 | 53,04 | 0,69 | 1.615.999 |
| 22-11-2019 | 53,04 | -1,21 | 53,89 | 52,59 | -0,65 | 1.408.536 |
| 21-11-2019 | 53,69 | -0,73 | 54,26 | 53,32 | -0,40 | 1.305.796 |
| 20-11-2019 | 54,09 | 1,51 | 54,19 | 53,16 | 0,81 | 2.999.417 |
| 19-11-2019 | 53,28 | 1,04 | 53,36 | 52,48 | 0,55 | 1.479.648 |
| 18-11-2019 | 52,73 | -1,33 | 53,45 | 52,28 | -0,71 | 2.504.244 |
| 15-11-2019 | 53,44 | 1,40 | 53,70 | 52,70 | 0,74 | 1.931.771 |
| 14-11-2019 | 52,70 | 0,71 | 52,98 | 52,11 | 0,37 | 1.907.356 |
| 13-11-2019 | 52,33 | 0,73 | 52,63 | 51,46 | 0,38 | 2.549.143 |
| 12-11-2019 | 51,95 | -1,09 | 53,05 | 51,69 | -0,57 | 2.639.010 |
| 11-11-2019 | 52,52 | -3,28 | 53,90 | 52,24 | -1,78 | 2.034.011 |
| 08-11-2019 | 54,30 | -0,46 | 54,83 | 52,65 | -0,25 | 3.583.516 |
| 07-11-2019 | 54,55 | -3,21 | 56,82 | 54,36 | -1,81 | 3.709.929 |
| 06-11-2019 | 56,36 | 1,48 | 56,59 | 55,48 | 0,82 | 1.842.926 |
| 05-11-2019 | 55,54 | -0,31 | 56,25 | 55,02 | -0,17 | 1.670.415 |
| 04-11-2019 | 55,71 | -0,20 | 56,01 | 54,17 | -0,11 | 3.005.973 |
| 01-11-2019 | 55,82 | -0,37 | 57,43 | 55,46 | -0,21 | 3.196.705 |
| 31-10-2019 | 56,03 | 0,29 | 56,06 | 54,74 | 0,16 | 1.810.278 |
| 30-10-2019 | 55,87 | 3,46 | 55,95 | 54,42 | 1,87 | 2.787.672 |
| 29-10-2019 | 54,00 | -1,03 | 54,60 | 53,62 | -0,56 | 1.654.934 |
| 28-10-2019 | 54,56 | -1,27 | 56,18 | 54,21 | -0,70 | 2.158.050 |
| 25-10-2019 | 55,26 | -0,32 | 56,25 | 55,03 | -0,18 | 2.163.604 |
| 24-10-2019 | 55,44 | 1,17 | 55,73 | 54,62 | 0,64 | 1.521.342 |
| 23-10-2019 | 54,80 | 0,51 | 55,33 | 54,35 | 0,28 | 1.207.805 |
| 22-10-2019 | 54,52 | -1,78 | 55,72 | 54,49 | -0,99 | 1.383.617 |
| 21-10-2019 | 55,51 | 1,78 | 55,82 | 54,73 | 0,97 | 2.673.489 |
| 18-10-2019 | 54,54 | -1,89 | 55,66 | 53,38 | -1,05 | 3.446.978 |
| 17-10-2019 | 55,59 | 0,00 | 56,45 | 55,51 | 0,00 | 2.216.901 |
| 16-10-2019 | 55,59 | 0,05 | 55,93 | 55,14 | 0,03 | 1.974.106 |
| 15-10-2019 | 55,56 | 1,00 | 55,59 | 54,16 | 0,55 | 2.260.790 |
| 14-10-2019 | 55,01 | 0,35 | 55,20 | 54,02 | 0,19 | 1.708.364 |
| 11-10-2019 | 54,82 | 2,10 | 55,38 | 54,30 | 1,13 | 2.492.878 |
