ACTIVISION BLIZZARD, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 19-09-2019 | 55,01 | -0,20 | 55,56 | 54,71 | -0,11 | 1.550.160 |
| 18-09-2019 | 55,12 | -0,42 | 55,21 | 54,13 | -0,23 | 2.190.515 |
| 17-09-2019 | 55,35 | -0,77 | 55,71 | 54,78 | -0,43 | 2.094.974 |
| 16-09-2019 | 55,78 | -0,30 | 55,94 | 55,18 | -0,17 | 1.956.777 |
| 13-09-2019 | 55,95 | 0,90 | 56,02 | 55,34 | 0,50 | 2.115.830 |
| 12-09-2019 | 55,45 | 0,98 | 57,50 | 55,14 | 0,54 | 3.500.547 |
| 11-09-2019 | 54,91 | -2,00 | 56,77 | 54,42 | -1,12 | 3.185.723 |
| 10-09-2019 | 56,03 | 1,52 | 56,14 | 54,28 | 0,84 | 3.063.792 |
| 09-09-2019 | 55,19 | 1,12 | 55,50 | 54,21 | 0,61 | 2.504.762 |
| 06-09-2019 | 54,58 | 0,00 | 55,01 | 54,26 | 0,00 | 2.445.171 |
| 05-09-2019 | 54,58 | 2,02 | 56,58 | 53,77 | 1,08 | 3.954.651 |
| 04-09-2019 | 53,50 | 4,78 | 53,61 | 52,05 | 2,44 | 3.360.083 |
| 03-09-2019 | 51,06 | 0,91 | 51,56 | 50,44 | 0,46 | 2.211.198 |
| 30-08-2019 | 50,60 | -0,71 | 51,40 | 50,17 | -0,36 | 2.710.454 |
| 29-08-2019 | 50,96 | 1,49 | 51,42 | 50,27 | 0,75 | 2.138.540 |
| 28-08-2019 | 50,21 | -1,72 | 50,92 | 49,55 | -0,88 | 2.263.438 |
| 27-08-2019 | 51,09 | 4,93 | 52,20 | 49,98 | 2,40 | 5.295.991 |
| 26-08-2019 | 48,69 | 2,87 | 48,70 | 47,55 | 1,36 | 1.883.281 |
| 23-08-2019 | 47,33 | -3,57 | 49,38 | 47,16 | -1,75 | 2.848.474 |
| 22-08-2019 | 49,08 | 0,08 | 49,29 | 48,34 | 0,04 | 1.423.703 |
| 21-08-2019 | 49,04 | 0,49 | 49,54 | 48,71 | 0,24 | 1.490.767 |
| 20-08-2019 | 48,80 | 1,84 | 49,04 | 47,57 | 0,88 | 2.051.333 |
| 19-08-2019 | 47,92 | 2,70 | 48,30 | 47,28 | 1,26 | 2.003.805 |
| 16-08-2019 | 46,66 | 2,53 | 47,17 | 45,85 | 1,15 | 2.291.346 |
| 15-08-2019 | 45,51 | 0,55 | 45,73 | 44,91 | 0,25 | 2.179.152 |
| 14-08-2019 | 45,26 | -5,96 | 47,27 | 45,00 | -2,87 | 3.457.211 |
| 13-08-2019 | 48,13 | 2,23 | 48,35 | 46,47 | 1,05 | 2.230.216 |
| 12-08-2019 | 47,08 | -2,04 | 48,35 | 46,96 | -0,98 | 2.108.982 |
| 09-08-2019 | 48,06 | -2,57 | 49,09 | 47,11 | -1,27 | 3.273.234 |
| 08-08-2019 | 49,33 | 2,56 | 49,56 | 47,91 | 1,23 | 2.931.860 |
| 07-08-2019 | 48,10 | 3,24 | 48,23 | 46,10 | 1,51 | 2.624.815 |
| 06-08-2019 | 46,59 | 1,06 | 47,59 | 46,39 | 0,49 | 2.659.835 |
| 05-08-2019 | 46,10 | -5,96 | 47,94 | 45,52 | -2,92 | 4.012.542 |
| 02-08-2019 | 49,02 | -2,33 | 51,34 | 48,65 | -1,17 | 3.227.917 |
| 01-08-2019 | 50,19 | 2,98 | 51,24 | 48,85 | 1,45 | 3.581.565 |
| 31-07-2019 | 48,74 | 0,93 | 49,92 | 48,38 | 0,45 | 2.960.412 |
| 30-07-2019 | 48,29 | -0,33 | 48,36 | 47,50 | -0,16 | 1.353.822 |
| 29-07-2019 | 48,45 | 0,96 | 48,52 | 47,08 | 0,46 | 1.538.053 |
| 26-07-2019 | 47,99 | 1,70 | 48,22 | 47,16 | 0,80 | 1.868.240 |
| 25-07-2019 | 47,19 | 0,70 | 47,36 | 46,36 | 0,33 | 1.430.872 |
