Accueil
»
Bourse
»
Actions New-York
»

Historique action Activision Blizzard

Cotation du 29/09/2020 à 23h20 Activision Blizzard 0,00% 80,780$
  • ATVI - US00507V1098
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Activision Blizzard

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
29/09/2020 80,780 -1,43% 4 827 898 81,830 82,000 80,540
28/09/2020 81,950 +1,20% 3 836 982 81,630 82,020 80,505
25/09/2020 80,980 +1,62% 4 953 479 79,880 81,335 79,060
24/09/2020 79,690 -0,55% 5 017 670 79,280 80,890 79,250
23/09/2020 80,130 -3,05% 5 848 367 82,530 83,150 79,890
22/09/2020 82,650 +1,52% 6 236 125 82,312 83,275 80,755
21/09/2020 81,410 +1,65% 6 281 016 79,640 81,465 79,160
18/09/2020 80,090 +1,68% 9 406 491 79,330 80,640 78,080
17/09/2020 78,770 -3,65% 7 605 300 78,060 79,190 77,710
16/09/2020 79,990 -1,90% 4 995 999 81,680 82,390 79,825
15/09/2020 81,750 +3,32% 6 500 584 80,000 82,208 79,780
14/09/2020 79,120 +1,47% 6 221 412 79,040 79,420 78,480
11/09/2020 77,970 -1,42% 5 733 459 79,830 80,520 77,630
10/09/2020 79,090 -0,63% 7 357 178 80,290 81,110 78,730
09/09/2020 79,590 +4,48% 6 982 794 77,850 80,000 77,260
08/09/2020 76,180 -3,58% 10 220 671 76,580 77,490 75,920
04/09/2020 79,010 -1,62% 8 945 547 79,100 79,800 75,680
03/09/2020 80,310 -3,76% 7 982 218 82,960 83,000 79,411
02/09/2020 83,450 +0,14% 7 099 171 83,580 84,020 82,475
01/09/2020 83,330 -0,23% 5 925 907 83,843 84,490 82,600
84,490 Cours le plus haut sur la période, le mardi 1 septembre 2020
75,680 Cours le plus bas sur la période, le vendredi 4 septembre 2020