Accueil
»
Bourse
»
Actions New-York
»

Historique action Activision Blizzard

Cotation du 18/11/2019 à 23h20 Activision Blizzard -1,33% 52,730$
  • ATVI - US00507V1098
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Activision Blizzard

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
18/11/2019 52,730 -1,33% 6 442 090 53,430 53,450 52,274
15/11/2019 53,440 +1,40% 5 326 796 53,150 53,710 52,700
14/11/2019 52,700 +0,71% 7 185 496 52,320 52,980 52,100
13/11/2019 52,330 +0,73% 11 584 483 51,600 52,630 51,460
12/11/2019 51,950 -1,09% 12 392 983 52,700 53,050 51,690
11/11/2019 52,520 -3,28% 6 825 727 53,850 53,930 52,240
08/11/2019 54,300 -0,46% 15 898 175 53,500 54,840 52,650
07/11/2019 54,550 -3,21% 12 487 888 56,750 56,820 54,354
06/11/2019 56,360 +1,48% 6 231 224 55,780 56,590 55,470
05/11/2019 55,540 -0,31% 5 033 820 55,800 56,270 55,010
04/11/2019 55,710 -0,20% 10 302 071 55,560 56,010 54,170
01/11/2019 55,820 -0,37% 10 199 707 56,210 57,430 55,460
31/10/2019 56,030 +0,29% 6 610 871 55,930 56,070 54,740
30/10/2019 55,870 +3,46% 8 533 186 55,250 55,950 54,405
29/10/2019 54,000 -1,03% 5 657 884 54,470 54,630 53,620
28/10/2019 54,560 -1,27% 7 503 039 55,990 56,180 54,210
25/10/2019 55,260 -0,32% 6 319 702 56,210 56,275 55,020
24/10/2019 55,440 +1,17% 5 674 862 55,180 55,735 54,620
23/10/2019 54,800 +0,51% 3 368 114 54,560 55,330 54,350
22/10/2019 54,520 -1,78% 4 484 252 55,670 55,720 54,490
57,430 Cours le plus haut sur la période, le vendredi 1 novembre 2019
51,460 Cours le plus bas sur la période, le mercredi 13 novembre 2019

Partenaires de Boursier.com