Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Activision Blizzard, Inc. logosu
ATVI
Activision Blizzard, Inc.
23:00:01
94.42 $
0.0000 (%0.00)
Önceki Kapanış: 94.47
Düşük₺94.305
Yüksek₺94.54
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ATVI: Activision Blizzard, Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 72,9275
KAPANIŞ 72,9876

En Düşük

DÜŞÜK 50,51

En Yüksek

YÜKSEK 92,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202059,9160,0558,5658,65
03.01.202058,0358,9357,6558,67
06.01.202058,4759,8758,43559,74
07.01.202059,6960,4159,2160,335
08.01.20206060,88559,8559,88
09.01.202060,2460,4358,8659,34
10.01.202059,7659,7658,7358,95
13.01.202059,1259,5858,8259,24
14.01.202059,5860,57558,9160,05
15.01.202060,0560,4559,2859,64
16.01.20206060,4559,7260,43
17.01.202060,6161,2860,4461,24
21.01.20206161,6460,8161,42
22.01.202061,6561,960,23560,32
23.01.202060,3260,5560,0660,13
24.01.202060,2260,3558,9559,4
27.01.202058,1958,6957,7858,32
28.01.202058,7960,36558,6160,03
29.01.202060,4960,5759,960,4
30.01.202059,9260,959,9260,89
31.01.202060,260,358,346958,48
03.02.202058,6458,958,0958,21
04.02.202058,8659,3857,3759,21
05.02.202060,1460,1458,4458,85
06.02.202059,1960,645960,26
07.02.202061,3362,841260,3861,53
10.02.202061,4261,94560,7761,63
11.02.202061,9361,9360,5861,19
12.02.202061,563,1261,4462,8
13.02.202062,2562,946262,59
14.02.202062,6963,5462,3163,52
18.02.202063,3664,1263,2663,74
19.02.20206464,4363,7964,37
20.02.202064,0264,5362,9364
21.02.202063,8263,93163,0763,375
24.02.202061,2163,261,0162,31
25.02.202061,862,0259,3159,51
26.02.202059,7460,558,9659,37
27.02.202057,860,2957,5258,33
28.02.202056,2958,1855,92358,13
02.03.202058,360,6557,9160,59
03.03.202060,5661,8258,1458,75
04.03.20206062,5959,5962,55
05.03.202060,7862,360,3461,52
06.03.202059,6560,87558,35559,97
09.03.202056,659,1255,457,35
10.03.202059,4561,1257,9360,71
11.03.202058,7560,4658,459,33
12.03.202055,157,4952,8354,56
13.03.20205759,0553,159,04
16.03.202053,1157,0752,4852,76
17.03.202053,665750,5156,16
18.03.20205358,2252,0555,59
19.03.202055,6258,1653,7254,13
20.03.202055,2555,59551,3852,05
23.03.202052,80557,6652,3356,47
24.03.202058,3461,2553,8254,43
25.03.202055,0155,709952,5252,87
26.03.202053,0657,7853,0657,72
27.03.202056,5558,6355,7656,96
30.03.202058,3459,7557,514158,47
31.03.202058,0460,157,8359,48
01.04.20205859,6157,05557,5
02.04.202058,2761,0958,0160,78
03.04.202061,2661,7258,7759,98
06.04.202061,1362,39560,161,6
07.04.202062,5362,5558,1259,87
08.04.202060,3661,49559,9161,07
09.04.202061,2861,859,5560,46
13.04.202060,31656360,0262,75
14.04.202063,986462,7263,28
15.04.202062,6366,056662,2565,71
16.04.202066,453568,3265,5568,05
17.04.202066,56764,8966,88
20.04.202066,6267,1565,9666,5
21.04.202066,2467,0464,9765,72
22.04.202066,767,1264,7366,98
23.04.202066,9867,579965,8265,88
24.04.202066,0766,8865,866,65
27.04.202067,39767,7766,5167,06
28.04.20206767,3363,7263,86
29.04.202064,14965,262,337464,79
30.04.202064,8265,4663,4163,73
01.05.202063,1464,93562,8564,72
04.05.202065,3366,8965,2366,7
05.05.202067,6769,6366,9768,53
06.05.20207474,79571,0372,87
07.05.202072,3173,64571,1273,1
08.05.202073,187472,5173,14
11.05.202073,060975,9772,675,46
12.05.202075,26575,4971,9572,25
13.05.202072,5175,0171,9773,67
14.05.202073,1273,971,6172,96
15.05.202072,627472,28573,92
18.05.202073,8674,6872,4572,88
19.05.202072,974,4472,7273,03
20.05.202073,53574,5473,2473,78
21.05.202074,3674,4972,4472,47
22.05.202073,0173,1672,273,08
26.05.202073,3773,488869,6170
27.05.202069,2970,3466,59270,15
28.05.20207071,7369,400670,22
29.05.202070,6672,2169,8271,98
01.06.202072,1973,5871,7272,99
02.06.202072,7873,0471,090272,98
03.06.202072,3972,6369,66569,92
04.06.202069,571,169,169,81
05.06.202067,9969,5967,469,43
08.06.202068,4970,7768,3370,73
09.06.202071,2872,1670,2372
10.06.202072,3874,2472,3173,82
11.06.202072,8774,3571,0271,28
12.06.202071,573,2170,2571,68
15.06.202071,4873,5571,2773,19
16.06.20207474,1972,2373
17.06.202073,6976,4873,3175,53
18.06.202075,9976,3774,8976,01
19.06.202076,1876,7575,0976,58
22.06.202076,6777,275,8776,12
23.06.202076,7377,6376,2276,45
24.06.202076,4677,1774,4375,58
25.06.202076,6176,7774,4676,21
26.06.202076,5476,8474,6576,4
29.06.202075,8276,51574,9375,5
30.06.202075,6976,4375,4275,9
01.07.202075,4578,2374,9778,03
02.07.202078,8679,1177,04577,51
06.07.202078,4679,4478,0578,67
07.07.20207980,3878,3978,5
08.07.202079,0679,34577,9779,28
09.07.202079,9380,7578,821380,64
10.07.202080,7281,525479,6381,27
13.07.202082,0182,0577,5277,95
14.07.202076,8179,8976,2179,77
15.07.202078,5279,58577,45579,15
16.07.202078,8879,4877,8779,37
17.07.202079,4179,8577,9578,64
20.07.202079,0781,3778,6881,16
21.07.202081,64581,8379,6280,76
22.07.202080,9781,3880,4281,1
23.07.202081,4982,6779,3879,61
24.07.202079,3280,74578,1279,99
27.07.202080,681,79580,5981,63
28.07.202081,3781,8680,5980,72
29.07.202081,2681,4480,6281,2
30.07.202080,682,0279,9181,7
31.07.202082,8183,4581,7682,63
03.08.202084,4185,0582,8784,79
04.08.202086,7787,0483,9586,45
05.08.202084,6586,0283,3584,32
06.08.202087,5587,726585,586,84
07.08.202084,4385,480,9982,47
10.08.202082,4383,5180,8482,26
11.08.202081,5181,5178,779,12
12.08.202079,5881,9979,5881,71
13.08.202082,2882,9881,281,29
14.08.202081,9782,379,9880,4
17.08.202080,9782,0580,168681,99
18.08.202082,683,279981,5983,13
19.08.202082,9583,7381,7381,98
20.08.202082,0284,2281,861383,995
21.08.202084,0584,0982,7383,21
24.08.202083,3483,6681,9183,1
25.08.202082,9383,84582,368583,62
26.08.202083,8384,9483,5484,48
27.08.2020858582,77583,9
28.08.202083,9584,0382,3183,21
31.08.202082,8183,929982,6983,52
01.09.202083,843884,4982,683,33
02.09.202083,5884,0282,47583,45
03.09.202082,968379,41180,31
04.09.202079,179,875,6879,01
08.09.202076,5877,4975,9276,18
09.09.202077,858077,2679,59
10.09.202080,2981,1178,7379,09
11.09.202079,8380,5277,6377,97
14.09.202079,0479,4278,4879,12
15.09.20208082,208979,7881,75
16.09.202081,6882,3979,82579,99
17.09.202078,0679,1977,7178,77
18.09.202079,3380,6478,0880,09
21.09.202079,6481,46579,1681,41
22.09.202082,312883,27580,75582,65
23.09.202082,5383,1579,8980,13
24.09.202079,2880,8979,2579,69
25.09.202079,8881,33579,0680,98
28.09.202081,6382,0280,50581,95
29.09.202081,838280,5480,78
30.09.202080,6182,01580,480,95
01.10.202081,7283,5481,3882,68
02.10.202081,9981,9978,1378,3
05.10.202079,3680,1778,479,99
06.10.202079,7780,64478,1278,3
07.10.202078,6878,92577,6678,47
08.10.202078,778,961877,3577,8
09.10.202078,1978,7577,7278,21
12.10.202079,2881,9278,9581,06
13.10.202081,4482,4680,46181,98
14.10.202082,5182,9681,076881,9
15.10.202081,0281,4780,11580,35
16.10.202080,9581,61580,5280,62
19.10.202082,2882,50579,8180,08
20.10.202080,581,1379,59580,14
21.10.202080,98582,5980,7281,94
22.10.202082,20582,20579,5780,77
23.10.20208181,380779,8981,04
26.10.202080,7581,7679,7680,49
27.10.20208181,4980,0880,96
28.10.202080,1880,6878,9379,01
29.10.202078,9679,4777,13377,77
30.10.202077,4578,2874,3775,73
02.11.202076,5577,7775,776,4
03.11.202076,5877,6875,7676,26
04.11.202078,9380,0277,6779,37
05.11.202080,742781,6879,8980,14
06.11.202079,8780,1477,2778,81
09.11.20207578,2371,1975,41
10.11.202074,876,2473,2175,12
11.11.202076,34576,6975,7176,55
12.11.202077,1278,476,52576,71
13.11.202077,577,776,6177,55
16.11.202076,7277,575,5777,44
17.11.202077,5278,877,0177,11
18.11.202076,945377,0775,2675,5
19.11.202073,9676,773,7475,93
20.11.202075,777,7175,576,81
23.11.202076,9277,3475,1175,92
24.11.202075,9376,0574,9175,23
25.11.202075,9377,1475,6576,51
27.11.202077,778,2176,6678,14
30.11.202078,3279,7377,7879,48
01.12.202079,9479,9978,6379,93
02.12.202079,7280,0178,738879,15
03.12.202079,3179,8178,5578,79
04.12.202078,7280,9378,63580,88
07.12.202081,482,9581,1882,27
08.12.202082,4883,63581,9983,63
09.12.202083,583,6881,8782,58
10.12.202082,2883,9381,6883,11
11.12.202083,1384,0482,8783,68
14.12.202084,2786,260184,07585,94
15.12.202086,2586,9685,5986,92
16.12.202087,2688,2986,8488,22
17.12.202088,865289,3586,97988,46
18.12.202089,0490,7888,2990,37
21.12.202089,4890,0587,1888,81
22.12.202089,4489,6188,389,42
23.12.202089,9590,4988,890,21
24.12.202090,391,2290,2890,96
28.12.202091,7692,2690,7791,43
29.12.202091,6392,10590,8591,37
30.12.202091,7592,691,4391,58
31.12.202091,7492,9991,5392,85