ACTIVISION BLIZZARD, INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 21-02-2019 | 41,90 | -2,06 | 42,84 | 41,67 | -0,88 | 4.640.831 |
| 20-02-2019 | 42,78 | -3,82 | 45,56 | 42,48 | -1,70 | 5.844.591 |
| 19-02-2019 | 44,48 | -0,27 | 44,79 | 43,52 | -0,12 | 3.558.527 |
| 15-02-2019 | 44,60 | -1,83 | 45,58 | 44,14 | -0,83 | 4.566.072 |
| 14-02-2019 | 45,43 | 1,93 | 46,58 | 43,80 | 0,86 | 6.005.176 |
| 13-02-2019 | 44,57 | 6,96 | 45,32 | 42,85 | 2,90 | 10.501.952 |
| 12-02-2019 | 41,67 | 3,89 | 42,23 | 40,11 | 1,56 | 8.794.033 |
| 11-02-2019 | 40,11 | -7,60 | 43,72 | 39,85 | -3,30 | 10.574.885 |
| 08-02-2019 | 43,41 | -1,25 | 43,91 | 42,89 | -0,55 | 4.726.522 |
| 07-02-2019 | 43,96 | 2,23 | 44,33 | 43,05 | 0,96 | 4.626.749 |
| 06-02-2019 | 43,00 | -10,12 | 45,00 | 42,53 | -4,84 | 8.085.408 |
| 05-02-2019 | 47,84 | 2,27 | 48,08 | 46,62 | 1,06 | 2.601.147 |
| 04-02-2019 | 46,78 | 1,67 | 47,03 | 46,07 | 0,77 | 2.928.950 |
| 01-02-2019 | 46,01 | -2,60 | 47,48 | 45,52 | -1,23 | 3.652.710 |
| 31-01-2019 | 47,24 | 2,01 | 47,49 | 45,98 | 0,93 | 3.204.238 |
| 30-01-2019 | 46,31 | 1,27 | 46,31 | 45,50 | 0,58 | 2.773.517 |
| 29-01-2019 | 45,73 | -2,16 | 46,46 | 45,23 | -1,01 | 2.159.962 |
| 28-01-2019 | 46,74 | -2,22 | 47,20 | 45,96 | -1,06 | 2.417.362 |
| 25-01-2019 | 47,80 | 1,12 | 48,38 | 47,32 | 0,53 | 1.879.473 |
| 24-01-2019 | 47,27 | 2,72 | 47,40 | 45,90 | 1,25 | 2.044.410 |
| 23-01-2019 | 46,02 | -2,21 | 47,44 | 45,63 | -1,04 | 2.783.065 |
| 22-01-2019 | 47,06 | -3,27 | 48,17 | 46,82 | -1,59 | 2.593.498 |
| 18-01-2019 | 48,65 | 2,68 | 49,31 | 47,84 | 1,27 | 3.739.126 |
| 17-01-2019 | 47,38 | 0,53 | 47,63 | 46,42 | 0,25 | 2.165.801 |
| 16-01-2019 | 47,13 | 0,62 | 47,37 | 45,86 | 0,29 | 2.790.909 |
| 15-01-2019 | 46,84 | -0,95 | 47,87 | 46,62 | -0,45 | 2.293.496 |
| 14-01-2019 | 47,29 | 1,61 | 47,68 | 45,82 | 0,75 | 2.527.558 |
| 11-01-2019 | 46,54 | -9,37 | 46,83 | 44,48 | -4,81 | 7.738.444 |
| 10-01-2019 | 51,35 | 1,02 | 51,48 | 50,10 | 0,52 | 2.055.617 |
| 09-01-2019 | 50,83 | 1,72 | 51,41 | 49,92 | 0,86 | 2.756.011 |
| 08-01-2019 | 49,97 | 3,03 | 51,10 | 49,07 | 1,47 | 3.938.351 |
| 07-01-2019 | 48,50 | 2,82 | 49,07 | 47,10 | 1,33 | 3.215.849 |
| 04-01-2019 | 47,17 | 3,99 | 47,54 | 45,13 | 1,81 | 3.420.579 |
| 03-01-2019 | 45,36 | -3,55 | 46,54 | 45,01 | -1,67 | 3.392.722 |
| 02-01-2019 | 47,03 | 0,99 | 47,51 | 45,15 | 0,46 | 2.879.871 |
| 31-12-2018 | 46,57 | -0,49 | 47,31 | 46,01 | -0,23 | 3.229.422 |
| 28-12-2018 | 46,80 | -0,51 | 47,58 | 46,10 | -0,24 | 2.214.543 |
| 27-12-2018 | 47,04 | 1,34 | 47,06 | 45,21 | 0,62 | 3.180.031 |
| 26-12-2018 | 46,42 | 5,52 | 46,45 | 43,71 | 2,43 | 4.089.748 |
| 24-12-2018 | 43,99 | -4,06 | 46,29 | 43,93 | -1,86 | 2.923.770 |
