La bourse est fermée

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
91,49-1,70 (-1,82 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 202193,1293,3791,0591,4991,498 497 200
17 juin 202193,6394,4692,6793,1993,195 088 100
16 juin 202195,7595,9592,7894,0694,067 440 900
15 juin 202198,8698,9995,3895,9795,976 154 000
14 juin 202198,3999,4697,6199,1899,185 834 400
11 juin 202197,8098,3697,3698,1598,154 112 700
10 juin 202196,2897,8896,0997,6997,694 409 500
09 juin 202197,3597,9396,3896,5396,533 608 600
08 juin 202197,4597,6196,5996,8096,802 596 900
07 juin 202196,8997,2996,2897,1297,122 655 200
04 juin 202195,1497,3295,1496,8496,842 990 800
03 juin 202194,5095,7194,0794,9894,983 805 100
02 juin 202196,3396,6594,9895,3995,393 277 900
01 juin 202197,2697,6096,1396,4596,453 502 500
28 mai 202197,4498,0897,1797,2597,253 092 400
27 mai 202197,0097,5796,5997,2597,257 742 700
26 mai 202197,1298,4896,8197,3097,303 880 500
25 mai 202196,8797,3796,2796,5796,573 284 400
24 mai 202195,9396,7795,8296,5096,503 196 800
21 mai 202196,9797,0795,2595,3795,375 431 700
20 mai 202194,6497,2394,5896,5796,576 742 700
19 mai 202192,2794,4292,2094,2694,264 213 900
18 mai 202192,5595,3592,2593,6693,666 263 000
17 mai 202192,6893,0891,5392,3092,305 175 800
14 mai 202194,4094,4093,0693,3593,353 656 400
13 mai 202193,4794,0592,8393,4293,424 741 200
12 mai 202194,2894,8092,2692,6692,666 176 200
11 mai 202193,6695,7792,9495,3495,346 530 700
10 mai 202195,0695,7493,1493,1793,176 067 500
07 mai 202193,4395,1293,0494,8094,806 511 800
06 mai 202190,0093,5289,6493,0393,038 024 600
05 mai 202193,6094,7790,0090,0890,0813 079 100
04 mai 202190,8490,9787,4488,6988,6915 147 500
03 mai 202191,7092,0290,7991,1591,156 641 800
30 avr. 202191,3691,9990,8991,1991,196 614 300
29 avr. 202191,6792,1691,0892,0992,094 796 400
28 avr. 202192,2992,3091,0091,2591,256 692 800
27 avr. 202194,5194,8691,2691,6091,608 922 200
26 avr. 202192,6294,3992,5194,2494,245 055 900
23 avr. 202193,7094,0492,6993,0293,024 029 900
22 avr. 202193,3094,4992,9893,7093,705 742 700
21 avr. 202193,4893,5691,8993,1893,188 000 200
20 avr. 202196,2796,3394,1294,4794,474 499 000
19 avr. 202196,9397,5895,3396,0096,004 797 100
16 avr. 202198,1098,1096,0596,4896,487 126 500
15 avr. 202197,0598,0496,4097,7897,787 324 200
14 avr. 202197,1097,5396,4196,6996,694 066 500
14 avr. 20210.47 Dividende
13 avr. 202197,0098,2596,4997,5497,075 710 800
12 avr. 202195,1096,2895,0096,1495,684 719 900
09 avr. 202196,0796,3194,5595,7895,324 301 000
08 avr. 202197,8197,8796,1596,4696,003 590 000
07 avr. 202196,4697,3396,4196,8496,374 469 200
06 avr. 202198,1998,1997,0397,3296,858 070 000
05 avr. 202196,0198,4295,5297,8797,405 251 600
01 avr. 202193,9495,7093,7495,5495,086 085 500
31 mars 202192,8594,0892,5093,0092,556 522 700
30 mars 202192,4492,8890,7992,6692,216 147 900
29 mars 202192,2594,9292,0394,0293,578 660 800
26 mars 202191,2492,4990,7792,4091,956 161 300
25 mars 202190,4191,1389,0690,8590,415 016 700
24 mars 202191,5591,5589,6790,5190,074 800 200
23 mars 202192,5992,6091,0891,3890,944 426 200
22 mars 202190,6392,5390,5591,8791,434 290 000
19 mars 202189,6991,5489,6990,4990,0513 501 000
18 mars 202190,7491,6389,1789,5889,156 691 500
17 mars 202192,4092,9390,8292,4491,994 644 900
16 mars 202193,5694,8092,9393,2892,834 552 800
15 mars 202192,8793,0591,4092,5892,133 146 200
12 mars 202191,8993,1391,1593,0492,593 280 400
11 mars 202192,9793,8392,4392,9492,494 464 900
10 mars 202193,2693,7091,0991,3190,874 283 300
09 mars 202191,6093,6991,6092,5092,056 325 600
08 mars 202191,7592,8389,1389,2188,786 742 600
05 mars 202192,2093,3990,3292,5892,138 348 600
04 mars 202193,0894,5690,7491,5491,105 777 200
03 mars 202196,2996,5392,8893,7193,265 283 200
02 mars 202198,9198,9996,5996,7596,283 985 000
01 mars 202197,0998,9296,8998,7298,245 135 600
26 févr. 202196,0097,2195,1695,6195,156 388 200
25 févr. 202195,3296,4293,7995,1094,645 414 200
24 févr. 202195,4596,0694,5295,6995,235 925 500
23 févr. 202195,0796,8593,5596,4295,966 238 400
22 févr. 202199,8299,8296,4196,5896,116 152 800
19 févr. 2021102,95103,08100,59100,80100,314 369 500
18 févr. 2021101,83102,40100,94102,25101,765 087 800
17 févr. 2021102,58103,37101,81102,35101,863 742 100
16 févr. 2021103,82104,53102,48102,96102,463 773 000
12 févr. 2021102,78103,89102,14103,81103,313 023 500
11 févr. 2021103,50104,22102,55103,24102,743 306 500
10 févr. 2021103,04103,44101,25102,76102,264 744 600
09 févr. 2021101,95103,77101,06102,73102,235 298 900
08 févr. 2021102,05103,08100,39101,19100,705 969 800
05 févr. 2021100,66104,23100,00101,61101,1217 047 800
04 févr. 202193,3594,4292,4192,6892,238 296 500
03 févr. 202193,8994,0792,5992,7792,326 666 800
02 févr. 202192,0494,1891,8193,9893,535 782 600
01 févr. 202191,4892,1690,8691,4290,984 271 100
29 janv. 202190,0091,3389,7491,0090,567 025 500
28 janv. 202189,5791,4289,0190,2789,846 685 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...