Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ATVI.US
94.42-0.05(-0.05%)(czas lokalny: 12.10.2023 16:00)Activision Blizzard Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.10.2023 | 94.48 | 94.54 | 94.31 | 94.42 | 7 323 451 | 0 |
11.10.2023 | 94.30 | 94.57 | 94.11 | 94.47 | 13 234 561 | 0 |
10.10.2023 | 94.38 | 94.49 | 94.18 | 94.34 | 5 135 937 | 0 |
09.10.2023 | 94.17 | 94.44 | 94.17 | 94.34 | 4 694 231 | 0 |
06.10.2023 | 94.00 | 94.26 | 93.94 | 94.24 | 8 134 220 | 0 |
05.10.2023 | 93.85 | 93.94 | 93.65 | 93.67 | 4 270 293 | 0 |
04.10.2023 | 93.90 | 94.03 | 93.63 | 93.75 | 6 948 834 | 0 |
03.10.2023 | 93.76 | 93.99 | 93.76 | 93.89 | 4 889 903 | 0 |
02.10.2023 | 93.68 | 93.94 | 93.60 | 93.94 | 6 632 877 | 0 |
29.09.2023 | 93.55 | 93.89 | 93.45 | 93.63 | 8 616 805 | 0 |
28.09.2023 | 93.90 | 93.98 | 93.38 | 93.54 | 10 839 432 | 0 |
27.09.2023 | 94.00 | 94.10 | 93.71 | 93.92 | 9 299 247 | 0 |
26.09.2023 | 94.00 | 94.21 | 94.00 | 94.00 | 7 245 004 | 0 |
25.09.2023 | 93.92 | 94.08 | 93.92 | 94.05 | 7 858 728 | 0 |
22.09.2023 | 94.06 | 94.11 | 93.86 | 93.92 | 19 817 484 | 0 |
21.09.2023 | 92.41 | 92.57 | 92.28 | 92.35 | 6 027 933 | 0 |
20.09.2023 | 92.41 | 92.61 | 92.30 | 92.56 | 7 557 973 | 0 |
19.09.2023 | 91.92 | 92.21 | 91.90 | 92.07 | 4 592 315 | 0 |
18.09.2023 | 92.04 | 92.05 | 91.82 | 91.91 | 5 571 871 | 0 |
15.09.2023 | 92.15 | 92.33 | 91.73 | 91.82 | 13 510 436 | 0 |
14.09.2023 | 92.32 | 92.47 | 92.15 | 92.22 | 6 842 729 | 0 |
13.09.2023 | 92.15 | 92.47 | 92.15 | 92.27 | 4 448 600 | 0 |
12.09.2023 | 92.06 | 92.33 | 92.03 | 92.13 | 3 132 920 | 0 |
11.09.2023 | 92.12 | 92.44 | 92.11 | 92.18 | 5 161 559 | 0 |
08.09.2023 | 92.10 | 92.24 | 92.01 | 92.12 | 5 367 720 | 0 |
07.09.2023 | 92.15 | 92.15 | 91.99 | 92.01 | 3 755 639 | 0 |
06.09.2023 | 92.04 | 92.11 | 91.99 | 92.07 | 4 778 604 | 0 |
05.09.2023 | 91.94 | 92.19 | 91.90 | 92.03 | 5 177 656 | 0 |
01.09.2023 | 92.05 | 92.04 | 92.04 | 92.04 | 4 609 003 | 0 |
31.08.2023 | 91.88 | 92.06 | 91.86 | 91.99 | 6 676 488 | 0 |
30.08.2023 | 91.88 | 92.04 | 91.75 | 91.98 | 5 359 668 | 0 |
29.08.2023 | 91.75 | 92.10 | 91.75 | 91.98 | 5 667 901 | 0 |
28.08.2023 | 91.81 | 92.01 | 91.75 | 91.77 | 5 527 191 | 0 |
25.08.2023 | 91.41 | 91.83 | 91.38 | 91.66 | 4 361 699 | 0 |
24.08.2023 | 91.63 | 91.96 | 91.40 | 91.41 | 6 053 152 | 0 |
23.08.2023 | 91.55 | 91.83 | 91.41 | 91.74 | 5 520 120 | 0 |
22.08.2023 | 91.97 | 92.10 | 91.47 | 91.66 | 11 099 550 | 0 |
21.08.2023 | 90.70 | 90.97 | 90.66 | 90.72 | 4 637 744 | 0 |
18.08.2023 | 90.47 | 91.00 | 90.30 | 90.47 | 13 085 837 | 0 |
17.08.2023 | 91.00 | 91.02 | 90.40 | 90.43 | 9 073 907 | 0 |
16.08.2023 | 91.00 | 91.25 | 90.85 | 90.85 | 4 350 162 | 0 |
15.08.2023 | 90.90 | 91.10 | 90.77 | 90.91 | 5 474 375 | 0 |
14.08.2023 | 91.10 | 91.20 | 90.75 | 90.79 | 6 123 526 | 0 |
11.08.2023 | 91.30 | 91.31 | 90.93 | 91.21 | 6 911 124 | 0 |
10.08.2023 | 91.60 | 91.67 | 91.27 | 91.42 | 4 863 415 | 0 |
09.08.2023 | 91.60 | 92.00 | 90.67 | 91.44 | 7 611 636 | 0 |
08.08.2023 | 91.55 | 91.79 | 91.52 | 91.59 | 5 600 499 | 0 |
07.08.2023 | 91.75 | 91.85 | 91.52 | 91.57 | 4 978 812 | 0 |
04.08.2023 | 91.68 | 91.82 | 91.54 | 91.58 | 6 035 555 | 0 |
03.08.2023 | 91.55 | 92.00 | 91.50 | 91.68 | 7 500 852 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus