ACTIVISION INC (ATVI) - hodnoty kurzu po měsících
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
29.9.2023 | 93.60 | 93.89 | 93.45 | 93.63 | +1.78% | 8 616 805 | ||
31.8.2023 | 91.88 | 92.06 | 91.86 | 91.99 | -0.84% | 6 676 488 | ||
31.7.2023 | 92.56 | 92.78 | 92.43 | 92.76 | +10.03% | 10 765 318 | ||
30.6.2023 | 83.50 | 84.72 | 83.50 | 84.30 | +5.11% | 6 881 230 | ||
31.5.2023 | 80.10 | 80.81 | 79.68 | 80.20 | +3.20% | 9 243 938 | ||
28.4.2023 | 77.66 | 77.89 | 76.94 | 77.71 | -9.21% | 9 823 700 | ||
31.3.2023 | 84.95 | 85.74 | 84.70 | 85.59 | +12.24% | 5 235 100 | ||
28.2.2023 | 76.74 | 76.74 | 76.06 | 76.25 | -0.42% | 4 427 800 | ||
31.1.2023 | 76.13 | 77.00 | 75.85 | 76.57 | +0.02% | 4 118 000 | ||
30.12.2022 | 76.50 | 76.66 | 76.22 | 76.55 | +3.51% | 2 710 400 | ||
30.11.2022 | 73.78 | 74.00 | 73.45 | 73.95 | +1.57% | 9 736 700 | ||
31.10.2022 | 72.93 | 73.25 | 72.40 | 72.80 | -2.08% | 6 632 400 | ||
30.9.2022 | 74.90 | 75.30 | 74.22 | 74.34 | -5.29% | 9 498 200 | ||
31.8.2022 | 78.98 | 79.14 | 78.47 | 78.49 | -1.83% | 4 219 800 | ||
29.7.2022 | 79.42 | 80.24 | 79.11 | 79.95 | +2.68% | 3 859 700 | ||
30.6.2022 | 77.60 | 78.11 | 77.19 | 77.86 | -0.03% | 4 205 000 | ||
31.5.2022 | 77.88 | 78.83 | 77.36 | 77.88 | +3.01% | 11 771 200 | ||
29.4.2022 | 76.41 | 76.75 | 75.33 | 75.60 | -5.63% | 8 847 700 | ||
31.3.2022 | 80.40 | 80.75 | 79.93 | 80.11 | -1.71% | 7 491 900 | ||
28.2.2022 | 81.05 | 81.57 | 80.89 | 81.50 | +3.15% | 10 268 500 | ||
31.1.2022 | 78.87 | 79.44 | 77.91 | 79.01 | +18.75% | 11 649 500 | ||
31.12.2021 | 67.32 | 67.64 | 66.30 | 66.53 | +13.53% | 9 475 100 | ||
30.11.2021 | 60.02 | 60.43 | 58.44 | 58.60 | -25.06% | 19 291 100 | ||
29.10.2021 | 78.93 | 79.37 | 77.73 | 78.19 | +1.03% | 8 370 200 | ||
30.9.2021 | 77.56 | 78.41 | 77.00 | 77.39 | -6.05% | 7 537 900 | ||
31.8.2021 | 81.48 | 83.38 | 81.20 | 82.37 | -1.50% | 9 477 900 | ||
30.7.2021 | 83.15 | 84.65 | 82.85 | 83.62 | -12.39% | 7 055 900 | ||
30.6.2021 | 95.72 | 95.99 | 95.14 | 95.44 | -1.87% | 4 372 600 | ||
28.5.2021 | 97.44 | 98.08 | 97.17 | 97.25 | +6.64% | 3 092 400 | ||
30.4.2021 | 91.36 | 91.99 | 90.89 | 91.19 | -1.95% | 6 614 300 | ||
31.3.2021 | 92.85 | 94.08 | 92.50 | 93.00 | -2.73% | 6 522 700 | ||
26.2.2021 | 96.00 | 97.21 | 95.16 | 95.61 | +5.06% | 6 388 200 | ||
29.1.2021 | 90.00 | 91.33 | 89.74 | 91.00 | -2.00% | 7 025 500 | ||
31.12.2020 | 91.74 | 92.99 | 91.53 | 92.85 | +16.82% | 4 311 000 | ||
30.11.2020 | 78.32 | 79.73 | 77.78 | 79.48 | +4.95% | 15 235 000 | ||
30.10.2020 | 77.45 | 78.28 | 74.37 | 75.73 | -6.45% | 11 977 700 | ||
30.9.2020 | 80.61 | 82.02 | 80.40 | 80.95 | -3.08% | 7 455 000 | ||
31.8.2020 | 82.81 | 83.93 | 82.69 | 83.52 | +1.07% | 6 269 500 | ||
31.7.2020 | 82.81 | 83.45 | 81.76 | 82.63 | +8.86% | 8 922 500 | ||
30.6.2020 | 75.69 | 76.43 | 75.42 | 75.90 | +5.44% | 6 535 400 | ||
29.5.2020 | 70.66 | 72.21 | 69.82 | 71.98 | +12.94% | 11 408 600 | ||
30.4.2020 | 64.82 | 65.46 | 63.41 | 63.73 | +7.14% | 9 895 100 | ||
31.3.2020 | 58.04 | 60.10 | 57.83 | 59.48 | +2.32% | 10 128 800 | ||
28.2.2020 | 56.29 | 58.18 | 55.92 | 58.13 | -0.60% | 10 456 000 | ||
31.1.2020 | 60.20 | 60.30 | 58.35 | 58.48 | -1.59% | 8 184 200 | ||
31.12.2019 | 58.72 | 59.47 | 58.65 | 59.42 | +8.37% | 3 437 800 | ||
29.11.2019 | 54.13 | 55.18 | 54.01 | 54.83 | -2.15% | 2 393 300 | ||
31.10.2019 | 55.93 | 56.07 | 54.74 | 56.03 | +5.87% | 6 621 600 | ||
30.9.2019 | 52.60 | 53.00 | 52.31 | 52.92 | +4.58% | 7 128 800 | ||
30.8.2019 | 51.29 | 51.41 | 50.17 | 50.60 | +3.81% | 5 891 500 | ||
31.7.2019 | 48.79 | 49.93 | 48.38 | 48.74 | +3.26% | 8 712 300 | ||
28.6.2019 | 47.50 | 47.73 | 46.56 | 47.20 | +8.83% | 15 179 000 | ||
31.5.2019 | 43.11 | 43.78 | 43.01 | 43.37 | -10.04% | 5 978 700 | ||
30.4.2019 | 48.41 | 48.65 | 47.78 | 48.21 | +5.88% | 6 906 400 | ||
29.3.2019 | 46.18 | 46.37 | 45.01 | 45.53 | +8.04% | 6 643 600 | ||
28.2.2019 | 41.78 | 42.35 | 41.67 | 42.14 | -10.80% | 12 255 200 | ||
31.1.2019 | 46.46 | 47.49 | 45.98 | 47.24 | +1.43% | 10 060 300 | ||
31.12.2018 | 47.04 | 47.32 | 46.01 | 46.57 | -6.64% | 7 789 600 | ||
30.11.2018 | 52.53 | 52.55 | 49.26 | 49.88 | -27.77% | 14 511 900 | ||
31.10.2018 | 68.67 | 70.14 | 68.12 | 69.05 | -17.00% | 7 562 000 | ||
|
Graf ACTIVISION INC
Popis stránky
Okénko BIG EXPERT
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Tomáš Cverna, XTB
Komerční banka čeká zpomalení úvěrování, výsledky za 2Q pod odhady
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB