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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 84,06
KAPANIŞ 84,1294

En Düşük

DÜŞÜK 71,4

En Yüksek

YÜKSEK 94,57
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202376,59576,9376,476,88
04.01.202377,3777,476,4976,84
05.01.202376,677,2976,676,96
06.01.202377,1577,7177,08577,59
09.01.202377,578,1877,1877,22
10.01.202377,0477,9577,0477,69
11.01.202377,6977,76576,9377
12.01.202376,8977,2876,576,9
13.01.202376,8976,976,1876,66
17.01.202375,89575,95574,4274,56
18.01.202374,6274,7473,3874,48
19.01.202374,4874,573,773,76
20.01.202373,5274,0173,3973,84
23.01.202373,81575,4173,8175,22
24.01.202374,99575,4374,575,11
25.01.20237575,10574,5374,64
26.01.202374,7975,6674,6575,6
27.01.202375,576,7675,2276,61
30.01.202376,6377,0875,8475,96
31.01.202376,137775,8576,57
01.02.20237676,8275,5876,7
02.02.202376,577,3976,0777,11
03.02.202376,6476,7875,0375,24
06.02.202373,7573,8571,471,58
07.02.202374,6575,9774,1475,6
08.02.20237374,7572,4572,89
09.02.202373,5575,626673,4875,26
10.02.202375,47576,3975,1275,45
13.02.202375,8876,9275,6576,59
14.02.202376,7877,15576,0276,78
15.02.202376,3377,95575,8577,7
16.02.202377,40277,867976,7677,51
17.02.202377,1177,5776,8377,57
21.02.202377,4577,597677
22.02.202377,2877,57777,12
23.02.202377,1677,2576,6477,07
24.02.202376,6776,976,4776,82
27.02.202377,0777,1676,3276,74
28.02.202376,7476,7476,0676,25
01.03.202376,1676,4875,6475,72
02.03.202376,4777,9275,93577,71
03.03.202378,4379,678,1379,39
06.03.202379,6779,9779,2279,63
07.03.202379,6180,2579,1479,26
08.03.202379,379,779,0679,48
09.03.202379,8379,8378,1178,37
10.03.202378,4378,5477,2377,97
13.03.202377,9478,9877,3678,14
14.03.202378,3379,47578,2479,09
15.03.202378,9479,2878,55579,26
16.03.202378,8680,39578,8379,87
17.03.202380,2180,2878,7878,99
20.03.202379,1679,4977,579,34
21.03.202379,5180,0179,4579,75
22.03.202379,579,9978,6278,64
23.03.202379,5780,279,246479,68
24.03.202384,8485,7283,3284,39
27.03.202384,1284,9384,0884,33
28.03.202384,584,7584,043284,35
29.03.202384,38584,684,1584,54
30.03.202384,7585,184,6284,89
31.03.202384,9585,7484,785,59
03.04.202385,4185,6784,4685,33
04.04.202385,1385,570185,0185,11
05.04.202385,285,8884,90585,38
06.04.202385,585,6585,1885,22
10.04.202385,2485,684,962685,48
11.04.202385,2685,6884,9985,09
12.04.202385,2885,584,8784,95
13.04.202385,3785,78585,2685,58
14.04.202385,2885,6485,0685,27
17.04.202385,0885,5384,6285,5
18.04.202385,685,85585,3385,55
19.04.202385,4185,7585,485,5
20.04.202385,6686,1285,4985,57
21.04.202385,785,9485,4485,53
24.04.202385,2586,2585,0886,09
25.04.202385,9187,0185,5686,74
26.04.202379,09579,7776,576,81
27.04.202377,1777,8676,8277,61
28.04.202377,6677,8976,9477,71
01.05.202377,677,8477,290577,43
02.05.202377,0477,175,50576
03.05.202375,7576,1875,1475,23
04.05.202374,974,92573,60574,59
05.05.202374,8376,0374,8176
08.05.202375,6876,0575,4475,55
09.05.202375,2775,5574,89575,51
10.05.202376,676,6575,576
11.05.202376,2777,2776,0677,04
12.05.202376,678,1876,677,37
15.05.202377,3178,8277,11578,33
16.05.202377,71278,0477,14577,78
17.05.202377,7778,18577,3577,89
18.05.20237878,3577,5278,19
19.05.202378,2578,77578,1178,59
22.05.202378,7179,3578,5979,06
23.05.202379,179,50578,7479,13
24.05.202379,0579,3977,7777,81
25.05.202377,5877,5976,7677,14
26.05.202377,3578,7977,0278,66
30.05.20237980,2778,8980,02
31.05.202380,180,8179,6880,2
01.06.202380,2581,228080,2
02.06.202380,2480,6379,8380,5
05.06.202380,8581,1580,680,84
06.06.20238181,0580,4680,88
07.06.202380,8880,9579,5380,5
08.06.202380,5180,7679,8880,02
09.06.202379,9880,6979,9680,38
12.06.202380,3880,479,779,77
13.06.202380,281,4579,8780,7
14.06.202381,26681,7780,9581,23
15.06.202381,4281,58580,5881,45
16.06.202381,3582,2280,9481,97
20.06.202381,6981,9981,5581,89
21.06.202381,6581,8480,8380,94
22.06.202380,4882,3280,382,3
23.06.202382,0482,481,6281,9
26.06.202382,2583,7182,1283,4
27.06.202383,2584,6283,2284,13
28.06.202384,584,6383,4883,6
29.06.202383,0985,00582,3983,08
30.06.202383,584,7283,584,3
03.07.202383,9284,283,1883,34
05.07.202382,9783,41582,093882,87
06.07.202382,482,9281,9982,7
07.07.202382,7883,3182,2282,43
10.07.202382,7683,2382,6282,7
11.07.202382,5692,9182,5590,99
12.07.202390,04590,7189,050390
13.07.20239090,789,4489,54
14.07.202391,191,589,7490,07
17.07.202393,53593,6792,1293,21
18.07.202392,5393,0192,2192,74
19.07.202392,62592,7591,7892,2
20.07.202392,192,5692,0992,29
21.07.202392,34592,491,8991,91
24.07.202391,9392,691,8592,55
25.07.202392,592,8692,4692,73
26.07.202392,6692,9292,47592,67
27.07.202392,6792,7992,1492,14
28.07.202392,3592,6992,3492,53
31.07.202392,5692,7892,4392,76
01.08.202391,79592,1391,791,89
02.08.202391,6491,90591,5291,63
03.08.202391,559291,591,68
04.08.202391,6891,8291,5491,58
07.08.202391,7991,8591,5291,57
08.08.202391,5791,7991,5291,59
09.08.202391,599291,4291,44
10.08.202391,6791,6791,2791,42
11.08.202391,391,3190,9391,21
14.08.202391,191,290,75590,79
15.08.20239191,190,7790,91
16.08.20239191,2590,8590,85
17.08.20239191,0290,490,43
18.08.202390,59190,29590,47
21.08.202390,7790,9790,65590,72
22.08.202391,9792,191,4791,66
23.08.202391,5591,8391,4191,74
24.08.202391,6391,9691,491,41
25.08.202391,4191,8391,3891,66
28.08.202391,8192,0191,74591,77
29.08.202391,7592,191,7591,98
30.08.202391,8892,0491,7591,98
31.08.202391,8892,05591,86591,99
01.09.202392,0592,291,9592,04
05.09.202391,9592,18591,992,03
06.09.202392,0492,1191,9992,07
07.09.202392,1592,1591,9992,01
08.09.202392,192,2492,0192,12
11.09.202392,1292,4492,1192,18
12.09.202392,0692,3392,0392,13
13.09.202392,2292,4792,1592,27
14.09.202392,3292,46592,1592,22
15.09.202392,1692,3391,7391,82
18.09.202392,0492,0591,8291,91
19.09.202391,9292,2191,992,07
20.09.202392,4192,6192,392,56
21.09.202392,4192,5792,28592,35
22.09.202394,0694,1193,8693,92
25.09.202393,9294,0893,9294,05
26.09.20239494,219494
27.09.20239494,193,7193,92
28.09.202393,993,9893,3893,54
29.09.202393,693,88593,4593,63
02.10.202393,6893,9493,693,94
03.10.202393,8193,9993,7693,89
04.10.202393,8794,03593,6393,75
05.10.202393,8593,93593,6593,67
06.10.20239494,2693,9494,24
09.10.202394,1794,44594,1794,34
10.10.202394,3894,4994,1894,34
11.10.202394,394,5794,10594,47
12.10.202394,4894,5494,30594,42
13.10.202394,4294,4294,4294,42
16.10.202394,4294,4294,4294,42
17.10.202394,4294,4294,4294,42
18.10.202394,4294,4294,4294,42
19.10.202394,4294,4294,4294,42
20.10.202394,4294,4294,4294,42