| ATVI | 1970-01-01 03:00:00 | 80.00 | 76.75 | 0.26% |
| ATVI | 2020-11-12 15:00:18 | 76.80 | 76.50 | 0.59% |
| ATVI | 2020-11-12 16:00:18 | 76.95 | 76.76 | 0.75% |
| ATVI | 2020-11-12 17:00:19 | 77.82 | 77.78 | 1.07% |
| ATVI | 2020-11-12 18:00:19 | 77.65 | 77.59 | 1.05% |
| ATVI | 2020-11-12 19:00:18 | 77.61 | 77.56 | 0.87% |
| ATVI | 2020-11-12 20:00:18 | 77.21 | 77.18 | 0.47% |
| ATVI | 2020-11-12 21:00:18 | 77.11 | 77.09 | 0.22% |
| ATVI | 2020-11-12 22:00:19 | 76.82 | 76.79 | -0.18% |
| ATVI | 2020-11-12 23:00:18 | 76.70 | 76.67 | -0.30% |
| ATVI | 2020-11-13 01:01:27 | 77.39 | 77.00 | 0.19% |
| ATVI | 2020-11-13 02:00:18 | 77.24 | 77.17 | 0.06% |
| ATVI | 2020-11-13 03:00:18 | 77.39 | 76.79 | -0.26% |
| ATVI | 2020-11-13 04:00:18 | 77.39 | 76.79 | -0.26% |
| ATVI | 2020-11-13 05:00:18 | 77.39 | 76.79 | -0.26% |
| ATVI | 2020-11-13 06:00:18 | 77.39 | 76.79 | -0.26% |
| ATVI | 2020-11-13 07:00:18 | 77.39 | 76.79 | -0.26% |
| ATVI | 2020-11-13 08:00:19 | 77.39 | 76.79 | -0.26% |
| ATVI | 2020-11-13 09:00:19 | 77.39 | 76.79 | -0.26% |
| ATVI | 2020-11-13 10:00:18 | 77.39 | 76.79 | -0.26% |
| ATVI | 2020-11-13 11:00:18 | 77.39 | 76.79 | -0.26% |
| ATVI | 2020-11-13 12:00:19 | 78.07 | 73.00 | -0.51% |
| ATVI | 2020-11-13 13:00:19 | 78.07 | 73.00 | -0.45% |
| ATVI | 2020-11-13 14:00:18 | 78.00 | 77.00 | -0.13% |
| ATVI | 2020-11-13 15:00:19 | 77.95 | 76.70 | -0.13% |
| ATVI | 2020-11-13 16:00:18 | 77.90 | 77.50 | 0.67% |
| ATVI | 2020-11-13 17:00:27 | 76.80 | 76.70 | -0.63% |
| ATVI | 2020-11-13 18:00:19 | 76.90 | 76.87 | -0.44% |
| ATVI | 2020-11-13 19:00:18 | 76.92 | 76.89 | -0.43% |
| ATVI | 2020-11-13 20:00:18 | 77.20 | 77.18 | -0.05% |
| ATVI | 2020-11-13 21:00:18 | 77.17 | 77.15 | -0.09% |
| ATVI | 2020-11-13 22:00:18 | 77.44 | 77.42 | 0.25% |
| ATVI | 2020-11-13 23:00:19 | 77.47 | 77.45 | 0.39% |
| ATVI | 2020-11-14 01:01:14 | 78.00 | 77.62 | 0.13% |
| ATVI | 2020-11-14 02:00:18 | 78.00 | 77.62 | 0.14% |
| ATVI | 2020-11-14 03:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 04:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 05:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 06:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 07:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 08:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 09:00:19 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 10:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 11:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 12:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 13:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 14:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 15:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 16:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 17:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 18:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 19:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 20:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 21:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 22:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-14 23:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 01:01:55 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 02:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 03:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 04:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 05:00:17 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 06:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 07:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 08:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 09:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 10:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 11:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 12:00:19 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 13:00:19 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 14:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 15:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 16:00:19 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 17:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 18:00:19 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 19:00:19 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 20:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 21:00:19 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 22:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-15 23:00:25 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 01:01:29 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 02:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 03:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 04:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 05:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 06:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 07:00:19 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 08:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 09:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 10:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 11:00:18 | 77.65 | 76.79 | -0.01% |
| ATVI | 2020-11-16 12:00:18 | 81.52 | 77.70 | -0.01% |
| ATVI | 2020-11-16 13:00:19 | 78.50 | 77.70 | -0.01% |
| ATVI | 2020-11-16 14:00:18 | 78.50 | 77.15 | -0.45% |
| ATVI | 2020-11-16 15:00:19 | 77.31 | 76.75 | -0.30% |
| ATVI | 2020-11-16 16:00:19 | 76.79 | 76.68 | -1.28% |
| ATVI | 2020-11-16 17:00:20 | 76.68 | 76.65 | -1.16% |
| ATVI | 2020-11-16 18:00:19 | 75.81 | 75.79 | -1.91% |
| ATVI | 2020-11-16 19:00:18 | 76.00 | 75.98 | -1.96% |
| ATVI | 2020-11-16 20:00:18 | 76.34 | 76.32 | -1.50% |
| ATVI | 2020-11-16 21:00:19 | 76.84 | 76.82 | -0.85% |
| ATVI | 2020-11-16 22:00:19 | 76.95 | 76.93 | -0.71% |
| ATVI | 2020-11-16 23:00:18 | 77.41 | 77.40 | -0.12% |
| ATVI | 2020-11-17 01:01:09 | 77.75 | 77.20 | 1.25% |
| ATVI | 2020-11-17 02:00:18 | 77.75 | 77.48 | 1.27% |
| ATVI | 2020-11-17 03:00:18 | 77.75 | 77.01 | 1.27% |
| ATVI | 2020-11-17 04:00:18 | 77.75 | 77.01 | 1.27% |
| ATVI | 2020-11-17 05:00:18 | 77.75 | 77.01 | 1.27% |
| ATVI | 2020-11-17 06:00:18 | 77.75 | 77.01 | 1.27% |
| ATVI | 2020-11-17 07:00:18 | 77.75 | 77.01 | 1.27% |
| ATVI | 2020-11-17 08:00:19 | 77.75 | 77.01 | 1.27% |
| ATVI | 2020-11-17 09:00:19 | 77.75 | 77.01 | 1.27% |
| ATVI | 2020-11-17 10:00:18 | 77.75 | 77.01 | 1.27% |
| ATVI | 2020-11-17 11:00:18 | 77.75 | 77.01 | 1.27% |
| ATVI | 2020-11-17 12:00:19 | 77.60 | 77.15 | 0.85% |
| ATVI | 2020-11-17 13:00:19 | 77.15 | 76.51 | 0.85% |
| ATVI | 2020-11-17 14:00:19 | 77.60 | 77.03 | 0.69% |
| ATVI | 2020-11-17 15:00:18 | 77.50 | 77.25 | 1.18% |
| ATVI | 2020-11-17 16:00:19 | 77.50 | 77.40 | 1.27% |
| ATVI | 2020-11-17 17:00:24 | 77.95 | 77.92 | 1.34% |
| ATVI | 2020-11-17 18:00:19 | 78.32 | 78.29 | 0.90% |
| ATVI | 2020-11-17 19:00:18 | 78.25 | 78.21 | 0.58% |
| ATVI | 2020-11-17 20:00:18 | 78.28 | 78.26 | -0.04% |
| ATVI | 2020-11-17 21:00:19 | 77.89 | 77.87 | -0.04% |
| ATVI | 2020-11-17 22:00:18 | 77.86 | 77.84 | -0.22% |
| ATVI | 2020-11-17 23:00:18 | 77.09 | 77.07 | -0.75% |
| ATVI | 2020-11-18 01:00:58 | 77.05 | 77.00 | -0.43% |
| ATVI | 2020-11-18 02:00:18 | 77.58 | 77.00 | -0.43% |
| ATVI | 2020-11-18 03:00:18 | 77.49 | 77.04 | -0.75% |
| ATVI | 2020-11-18 04:00:18 | 77.49 | 77.04 | -0.75% |
| ATVI | 2020-11-18 05:00:19 | 77.49 | 77.04 | -0.75% |
| ATVI | 2020-11-18 06:00:18 | 77.49 | 77.04 | -0.75% |
| ATVI | 2020-11-18 07:00:20 | 77.49 | 77.04 | -0.75% |
| ATVI | 2020-11-18 08:00:18 | 77.49 | 77.04 | -0.75% |
| ATVI | 2020-11-18 09:00:18 | 77.49 | 77.04 | -0.75% |
| ATVI | 2020-11-18 10:00:18 | 77.49 | 77.04 | -0.75% |
| ATVI | 2020-11-18 11:00:19 | 77.49 | 77.04 | -0.75% |
| ATVI | 2020-11-18 12:00:18 | 77.89 | 77.10 | -0.75% |
| ATVI | 2020-11-18 13:00:19 | 77.88 | 77.10 | 0.39% |
| ATVI | 2020-11-18 14:00:19 | 77.87 | 77.00 | -0.67% |
| ATVI | 2020-11-18 15:00:19 | 77.11 | 76.48 | -0.64% |
| ATVI | 2020-11-18 16:00:19 | 77.11 | 77.00 | -0.43% |
| ATVI | 2020-11-18 17:00:29 | 75.78 | 75.74 | -2.32% |
| ATVI | 2020-11-18 18:00:19 | 76.08 | 76.06 | -1.86% |
| ATVI | 2020-11-18 19:00:18 | 76.17 | 76.15 | -1.83% |
| ATVI | 2020-11-18 20:00:18 | 75.89 | 75.87 | -2.20% |
| ATVI | 2020-11-18 21:00:18 | 75.50 | 75.48 | -2.69% |
| ATVI | 2020-11-18 22:00:19 | 75.78 | 75.77 | -2.32% |
| ATVI | 2020-11-18 23:00:19 | 75.59 | 75.58 | -2.58% |
| ATVI | 2020-11-19 01:01:01 | 75.95 | 75.48 | -2.23% |
| ATVI | 2020-11-19 02:00:18 | 75.95 | 75.50 | -2.66% |
| ATVI | 2020-11-19 03:00:18 | 78.79 | 71.00 | -2.81% |
| ATVI | 2020-11-19 04:00:19 | 75.94 | 75.92 | -2.81% |
| ATVI | 2020-11-19 05:00:18 | 76.15 | 76.13 | -2.81% |
| ATVI | 2020-11-19 06:00:19 | 75.88 | 75.86 | -2.81% |
| ATVI | 2020-11-19 07:00:19 | 75.81 | 75.80 | -2.81% |
| ATVI | 2020-11-19 08:00:18 | 75.55 | 75.53 | -2.81% |
| ATVI | 2020-11-19 09:00:18 | 75.77 | 75.76 | -2.81% |
| ATVI | 2020-11-19 10:00:18 | 76.20 | 76.18 | -2.81% |
| ATVI | 2020-11-19 11:00:19 | 76.20 | 76.18 | -2.81% |
| ATVI | 2020-11-19 12:00:19 | 77.07 | 74.75 | -2.68% |
| ATVI | 2020-11-19 13:00:18 | 75.50 | 75.10 | -2.68% |
| ATVI | 2020-11-19 14:00:19 | 75.50 | 75.10 | -2.68% |
| ATVI | 2020-11-19 15:00:19 | 75.50 | 74.75 | -3.33% |
| ATVI | 2020-11-19 16:00:18 | 74.09 | 74.00 | -4.51% |
| ATVI | 2020-11-19 17:00:21 | 75.73 | 75.69 | -0.04% |
| ATVI | 2020-11-19 18:00:18 | 76.36 | 76.34 | 0.85% |
| ATVI | 2020-11-19 19:00:19 | 76.34 | 76.32 | 0.81% |
| ATVI | 2020-11-19 20:00:18 | 76.04 | 76.02 | 0.42% |
| ATVI | 2020-11-19 21:00:18 | 76.46 | 76.45 | 0.98% |
| ATVI | 2020-11-19 22:00:19 | 76.26 | 76.25 | 0.70% |
| ATVI | 2020-11-19 23:00:18 | 75.95 | 75.94 | 0.30% |
| ATVI | 2020-11-20 01:01:07 | 76.65 | 75.62 | 2.29% |
| ATVI | 2020-11-20 02:00:18 | 76.00 | 75.39 | 1.89% |
| ATVI | 2020-11-20 03:00:18 | 80.00 | 74.00 | 2.62% |
| ATVI | 2020-11-20 04:00:18 | 80.00 | 74.00 | 2.62% |
| ATVI | 2020-11-20 05:00:18 | 80.00 | 74.00 | 2.62% |
| ATVI | 2020-11-20 06:00:18 | 80.00 | 74.00 | 2.62% |
| ATVI | 2020-11-20 07:00:18 | 80.00 | 74.00 | 2.62% |
| ATVI | 2020-11-20 08:00:18 | 80.00 | 74.00 | 2.62% |
| ATVI | 2020-11-20 09:00:19 | 80.00 | 74.00 | 2.62% |
| ATVI | 2020-11-20 10:00:20 | 80.00 | 74.00 | 2.62% |
| ATVI | 2020-11-20 11:00:18 | 80.00 | 74.00 | 2.62% |
| ATVI | 2020-11-20 12:00:19 | 78.90 | 74.40 | 2.62% |
| ATVI | 2020-11-20 13:00:19 | 78.90 | 74.40 | 2.62% |
| ATVI | 2020-11-20 14:00:18 | 78.90 | 74.40 | 2.62% |
| ATVI | 2020-11-20 15:00:19 | 76.34 | 76.00 | 3.11% |
| ATVI | 2020-11-20 16:00:19 | 76.00 | 75.93 | 2.80% |
| ATVI | 2020-11-20 17:00:23 | 76.54 | 76.52 | 0.74% |
| ATVI | 2020-11-20 18:00:18 | 77.05 | 77.04 | 1.42% |
| ATVI | 2020-11-20 19:00:19 | 77.41 | 77.39 | 1.88% |
| ATVI | 2020-11-20 20:00:18 | 77.48 | 77.47 | 1.99% |
| ATVI | 2020-11-20 21:00:19 | 77.39 | 77.38 | 1.86% |
| ATVI | 2020-11-20 22:00:19 | 77.51 | 77.50 | 2.03% |
| ATVI | 2020-11-20 23:00:18 | 76.94 | 76.93 | 1.28% |
| ATVI | 2020-11-21 01:01:02 | 77.17 | 76.65 | 1.23% |
| ATVI | 2020-11-21 02:00:18 | 76.81 | 76.70 | 1.11% |
| ATVI | 2020-11-21 03:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 04:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 05:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 06:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 07:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 08:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 09:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 10:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 11:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 12:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 13:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 14:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 15:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 16:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 17:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 18:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 19:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 20:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 21:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 22:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-21 23:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 01:01:30 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 02:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 03:00:17 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 04:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 05:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 06:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 07:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 08:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 09:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 10:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 11:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 12:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 13:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 14:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 15:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 16:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 17:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 18:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 19:00:21 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 20:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 21:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 22:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-22 23:00:23 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 01:01:20 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 02:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 03:00:17 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 04:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 05:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 06:00:18 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 07:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 08:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 09:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 10:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 11:00:19 | 78.00 | 75.00 | 1.32% |
| ATVI | 2020-11-23 12:00:19 | 77.25 | 77.00 | 1.83% |
| ATVI | 2020-11-23 13:00:18 | 77.28 | 76.28 | 1.83% |
| ATVI | 2020-11-23 14:00:19 | 77.20 | 76.50 | 1.75% |
| ATVI | 2020-11-23 15:00:19 | 77.00 | 76.85 | 1.48% |
| ATVI | 2020-11-23 16:00:19 | 76.88 | 76.63 | 1.34% |
| ATVI | 2020-11-23 17:00:20 | 76.60 | 76.57 | -0.38% |
| ATVI | 2020-11-23 18:00:19 | 75.73 | 75.71 | -1.48% |
| ATVI | 2020-11-23 19:00:19 | 75.62 | 75.60 | -1.63% |
| ATVI | 2020-11-23 20:00:18 | 75.62 | 75.59 | -1.64% |
| ATVI | 2020-11-23 21:00:18 | 75.68 | 75.66 | -1.55% |
| ATVI | 2020-11-23 22:00:19 | 75.55 | 75.53 | -1.70% |
| ATVI | 2020-11-23 23:00:18 | 75.96 | 75.95 | -1.18% |
| ATVI | 2020-11-24 01:01:01 | 76.21 | 75.85 | -1.62% |
| ATVI | 2020-11-24 02:00:18 | 76.21 | 75.86 | -1.14% |
| ATVI | 2020-11-24 03:00:19 | 78.10 | 73.75 | -0.96% |
| ATVI | 2020-11-24 04:00:18 | 78.10 | 73.75 | -0.96% |
| ATVI | 2020-11-24 05:00:19 | 78.10 | 73.75 | -0.96% |
| ATVI | 2020-11-24 06:00:17 | 78.10 | 73.75 | -0.96% |
| ATVI | 2020-11-24 07:00:18 | 78.10 | 73.75 | -0.96% |
| ATVI | 2020-11-24 08:00:18 | 78.10 | 73.75 | -0.96% |
| ATVI | 2020-11-24 09:00:19 | 78.10 | 73.75 | -0.96% |
| ATVI | 2020-11-24 10:00:19 | 78.10 | 73.75 | -0.96% |
| ATVI | 2020-11-24 11:00:18 | 78.10 | 1.00 | -0.96% |
| ATVI | 2020-11-24 12:00:19 | 76.36 | 75.93 | -0.96% |
| ATVI | 2020-11-24 13:00:19 | 78.00 | 75.93 | -1.44% |
| ATVI | 2020-11-24 14:00:18 | 78.00 | 75.93 | -1.35% |
| ATVI | 2020-11-24 15:00:18 | 75.71 | 75.50 | -1.73% |
| ATVI | 2020-11-24 16:00:19 | 76.00 | 75.77 | -1.61% |
| ATVI | 2020-11-24 17:00:38 | 75.34 | 75.32 | -0.91% |
| ATVI | 2020-11-24 18:00:21 | 75.78 | 75.77 | -0.34% |
| ATVI | 2020-11-24 19:00:28 | 75.61 | 75.59 | -0.57% |
| ATVI | 2020-11-24 20:00:18 | 75.48 | 75.47 | -0.74% |
| ATVI | 2020-11-24 21:00:18 | 75.41 | 75.40 | -0.82% |
| ATVI | 2020-11-24 22:00:19 | 75.34 | 75.33 | -0.89% |
| ATVI | 2020-11-24 23:00:18 | 75.24 | 75.22 | -1.01% |
| ATVI | 2020-11-25 01:00:57 | 75.33 | 75.15 | -0.90% |
| ATVI | 2020-11-25 02:00:18 | 75.67 | 75.15 | -0.92% |
| ATVI | 2020-11-25 03:00:18 | 75.67 | 75.15 | -0.72% |
| ATVI | 2020-11-25 04:00:18 | 75.67 | 75.15 | -0.72% |
| ATVI | 2020-11-25 05:00:19 | 75.67 | 75.15 | -0.72% |
| ATVI | 2020-11-25 06:00:18 | 75.67 | 75.15 | -0.72% |
| ATVI | 2020-11-25 07:00:19 | 75.67 | 75.15 | -0.72% |
| ATVI | 2020-11-25 08:00:18 | 75.67 | 75.15 | -0.72% |
| ATVI | 2020-11-25 09:00:18 | 75.67 | 75.15 | -0.72% |
| ATVI | 2020-11-25 10:00:18 | 75.67 | 75.15 | -0.72% |
| ATVI | 2020-11-25 11:00:18 | 75.67 | 75.15 | -0.72% |
| ATVI | 2020-11-25 12:00:18 | 76.53 | 75.20 | -0.72% |
| ATVI | 2020-11-25 13:00:19 | 76.53 | 75.20 | 0.09% |
| ATVI | 2020-11-25 14:00:19 | 75.96 | 75.31 | 0.09% |
| ATVI | 2020-11-25 15:00:19 | 75.70 | 75.31 | -0.63% |
| ATVI | 2020-11-25 16:00:18 | 75.50 | 75.28 | -0.57% |
| ATVI | 2020-11-25 17:00:18 | 76.58 | 76.56 | 1.73% |
| ATVI | 2020-11-25 18:00:19 | 76.04 | 76.03 | 1.04% |
| ATVI | 2020-11-25 19:00:19 | 76.36 | 76.33 | 1.48% |
| ATVI | 2020-11-25 20:00:18 | 76.32 | 76.30 | 1.41% |
| ATVI | 2020-11-25 21:00:18 | 76.10 | 76.08 | 1.10% |
| ATVI | 2020-11-25 22:00:19 | 76.26 | 76.25 | 1.33% |
| ATVI | 2020-11-25 23:00:19 | 76.53 | 76.51 | 1.67% |
| ATVI | 2020-11-26 01:01:13 | 76.70 | 76.50 | 1.00% |
| ATVI | 2020-11-26 02:00:18 | 76.70 | 76.20 | 1.00% |
| ATVI | 2020-11-26 03:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 04:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 05:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 06:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 07:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 08:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 09:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 10:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 11:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 12:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 13:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 14:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 15:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 16:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 17:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 18:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 19:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 20:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 21:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 22:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-26 23:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 01:01:23 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 02:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 03:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 04:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 05:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 06:00:19 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 07:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 08:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 09:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 10:00:18 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 11:00:29 | 76.74 | 76.20 | 1.37% |
| ATVI | 2020-11-27 12:00:22 | 85.00 | 76.60 | 1.81% |
| ATVI | 2020-11-27 13:00:19 | 85.00 | 77.10 | 1.81% |
| ATVI | 2020-11-27 14:00:18 | 77.20 | 76.60 | 1.44% |
| ATVI | 2020-11-27 15:00:18 | 77.43 | 76.61 | 1.80% |
| ATVI | 2020-11-27 16:00:20 | 77.43 | 77.20 | 2.17% |
| ATVI | 2020-11-27 17:00:19 | 77.27 | 77.23 | 0.60% |
| ATVI | 2020-11-27 18:00:19 | 77.74 | 77.71 | 1.24% |
| ATVI | 2020-11-27 19:00:22 | 77.45 | 77.44 | 0.86% |
| ATVI | 2020-11-27 20:00:19 | 78.13 | 78.12 | 1.75% |
| ATVI | 2020-11-27 21:00:19 | 78.33 | 78.09 | 2.02% |
| ATVI | 2020-11-27 22:00:19 | 78.48 | 78.09 | 1.71% |
| ATVI | 2020-11-27 23:00:18 | 78.48 | 77.25 | 1.71% |
| ATVI | 2020-11-28 01:01:06 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 02:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 03:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 04:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 05:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 06:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 07:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 08:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 09:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 10:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 11:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 12:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 13:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 15:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 16:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 17:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 18:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 19:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 20:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 21:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 22:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-28 23:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 01:01:17 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 02:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 03:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 04:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 05:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 06:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 07:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 08:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 09:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 10:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 11:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 12:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 13:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 14:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 15:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 16:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 17:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 18:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 19:00:20 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 20:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 21:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 22:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-29 23:00:25 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 01:01:33 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 02:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 03:00:19 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 04:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 05:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 06:00:23 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 07:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 08:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 09:00:23 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 10:00:18 | 78.14 | 77.60 | 0.50% |
| ATVI | 2020-11-30 11:00:18 | 78.14 | 77.54 | 0.50% |
| ATVI | 2020-11-30 12:00:17 | 78.11 | 77.09 | -0.90% |
| ATVI | 2020-11-30 13:00:19 | 78.12 | 78.00 | 0.32% |
| ATVI | 2020-11-30 14:00:18 | 78.14 | 77.95 | 0.39% |
| ATVI | 2020-11-30 15:00:18 | 78.50 | 78.25 | 0.71% |
| ATVI | 2020-11-30 16:00:19 | 78.50 | 78.30 | 0.86% |
| ATVI | 2020-11-30 17:00:18 | 78.27 | 78.25 | 0.18% |
| ATVI | 2020-11-30 18:00:19 | 78.36 | 78.35 | 0.12% |
| ATVI | 2020-11-30 19:00:18 | 78.56 | 78.54 | 0.58% |
| ATVI | 2020-11-30 20:00:19 | 78.62 | 78.61 | 0.67% |
| ATVI | 2020-11-30 21:00:19 | 78.98 | 78.97 | 1.14% |
| ATVI | 2020-11-30 22:00:18 | 79.54 | 79.52 | 1.84% |
| ATVI | 2020-11-30 23:00:18 | 79.37 | 79.36 | 1.72% |
| ATVI | 2020-12-01 01:00:56 | 79.91 | 79.55 | 1.72% |
| ATVI | 2020-12-01 02:00:17 | 79.99 | 79.73 | 1.72% |
| ATVI | 2020-12-01 03:00:19 | 80.98 | 75.00 | 2.16% |
| ATVI | 2020-12-01 04:00:17 | 80.98 | 75.00 | 2.16% |
| ATVI | 2020-12-01 05:00:18 | 80.98 | 75.00 | 2.16% |
| ATVI | 2020-12-01 06:00:18 | 80.98 | 75.00 | 2.16% |
| ATVI | 2020-12-01 07:00:18 | 80.98 | 75.00 | 2.16% |
| ATVI | 2020-12-01 08:00:19 | 80.98 | 75.00 | 2.16% |
| ATVI | 2020-12-01 09:00:18 | 80.98 | 75.00 | 2.16% |
| ATVI | 2020-12-01 10:00:21 | 80.98 | 75.00 | 2.16% |
| ATVI | 2020-12-01 11:00:18 | 80.98 | 75.00 | 2.16% |
| ATVI | 2020-12-01 12:00:19 | 80.00 | 79.49 | 2.16% |
| ATVI | 2020-12-01 13:00:18 | 80.00 | 79.76 | 2.30% |
| ATVI | 2020-12-01 14:00:18 | 79.90 | 79.80 | 1.92% |
| ATVI | 2020-12-01 15:00:18 | 79.96 | 79.55 | 2.15% |
| ATVI | 2020-12-01 16:00:19 | 80.02 | 79.99 | 2.11% |
| ATVI | 2020-12-01 17:00:18 | 78.81 | 78.77 | -1.33% |
| ATVI | 2020-12-01 18:00:18 | 78.99 | 78.96 | -1.21% |
| ATVI | 2020-12-01 19:00:18 | 79.17 | 79.14 | -0.86% |
| ATVI | 2020-12-01 20:00:20 | 79.44 | 79.43 | -0.50% |
| ATVI | 2020-12-01 21:00:20 | 79.69 | 79.66 | -0.23% |
| ATVI | 2020-12-01 22:00:19 | 79.52 | 79.50 | -0.41% |
| ATVI | 2020-12-01 23:00:19 | 79.81 | 79.80 | -0.04% |
| ATVI | 2020-12-02 01:01:01 | 79.93 | 79.32 | -0.59% |
| ATVI | 2020-12-02 02:00:18 | 79.90 | 79.34 | -0.59% |
| ATVI | 2020-12-02 03:00:18 | 79.75 | 79.26 | -0.05% |
| ATVI | 2020-12-02 04:00:19 | 79.75 | 79.26 | -0.05% |
| ATVI | 2020-12-02 05:00:18 | 79.75 | 79.26 | -0.05% |
| ATVI | 2020-12-02 06:00:18 | 79.75 | 79.26 | -0.05% |
| ATVI | 2020-12-02 07:00:18 | 79.75 | 79.26 | -0.05% |
| ATVI | 2020-12-02 08:00:18 | 79.75 | 79.26 | -0.05% |
| ATVI | 2020-12-02 09:00:18 | 79.75 | 79.26 | -0.05% |
| ATVI | 2020-12-02 10:00:19 | 79.75 | 79.26 | -0.05% |
| ATVI | 2020-12-02 11:00:18 | 79.75 | 79.26 | -0.05% |
| ATVI | 2020-12-02 12:00:19 | 79.88 | 78.68 | -0.05% |
| ATVI | 2020-12-02 13:00:19 | 79.88 | 78.87 | -0.05% |
| ATVI | 2020-12-02 14:00:19 | 80.20 | 78.98 | 0.26% |
| ATVI | 2020-12-02 15:00:19 | 79.92 | 79.12 | -0.54% |
| ATVI | 2020-12-02 16:00:18 | 79.64 | 79.40 | -0.35% |
| ATVI | 2020-12-02 17:00:20 | 79.12 | 79.08 | -0.28% |
| ATVI | 2020-12-02 18:00:19 | 79.69 | 79.67 | 0.45% |
| ATVI | 2020-12-02 19:00:19 | 79.54 | 79.50 | 0.25% |
| ATVI | 2020-12-02 20:00:19 | 78.96 | 78.94 | -0.47% |
| ATVI | 2020-12-02 21:00:19 | 79.02 | 78.99 | -0.39% |
| ATVI | 2020-12-02 22:00:19 | 79.22 | 79.20 | -0.14% |
| ATVI | 2020-12-02 23:00:19 | 79.14 | 79.13 | -0.23% |
| ATVI | 2020-12-03 01:01:01 | 79.66 | 79.15 | -0.56% |
| ATVI | 2020-12-03 02:00:18 | 79.66 | 79.15 | -0.70% |
| ATVI | 2020-12-03 03:00:19 | 79.66 | 79.15 | -0.28% |
| ATVI | 2020-12-03 04:00:18 | 79.66 | 79.15 | -0.28% |
| ATVI | 2020-12-03 05:00:19 | 79.66 | 79.15 | -0.28% |
| ATVI | 2020-12-03 06:00:19 | 79.66 | 79.15 | -0.28% |
| ATVI | 2020-12-03 07:00:19 | 79.66 | 79.15 | -0.28% |
| ATVI | 2020-12-03 08:00:19 | 79.66 | 79.15 | -0.28% |
| ATVI | 2020-12-03 09:00:19 | 79.66 | 79.15 | -0.28% |
| ATVI | 2020-12-03 10:00:18 | 79.66 | 79.15 | -0.28% |
| ATVI | 2020-12-03 11:00:19 | 79.66 | 79.15 | -0.28% |
| ATVI | 2020-12-03 12:00:19 | 79.00 | 78.45 | -1.57% |
| ATVI | 2020-12-03 13:00:19 | 79.10 | 78.45 | -0.75% |
| ATVI | 2020-12-03 14:00:19 | 81.01 | 78.81 | -0.82% |
| ATVI | 2020-12-03 15:00:19 | 79.60 | 78.81 | -0.75% |
| ATVI | 2020-12-03 16:00:19 | 79.50 | 79.15 | -0.60% |
| ATVI | 2020-12-03 17:00:19 | 79.43 | 79.40 | -0.18% |
| ATVI | 2020-12-03 18:00:19 | 79.23 | 79.19 | -0.46% |
| ATVI | 2020-12-03 19:00:19 | 79.17 | 79.16 | -0.52% |
| ATVI | 2020-12-03 20:00:19 | 78.87 | 78.84 | -0.89% |
| ATVI | 2020-12-03 21:00:19 | 78.96 | 78.94 | -0.78% |
| ATVI | 2020-12-03 22:00:19 | 79.21 | 79.19 | -0.48% |
| ATVI | 2020-12-03 23:00:19 | 78.66 | 78.64 | -1.06% |
| ATVI | 2020-12-04 00:00:18 | 78.99 | 78.80 | -0.73% |
| ATVI | 2020-12-04 01:01:03 | 78.91 | 78.83 | -0.69% |
| ATVI | 2020-12-04 02:00:18 | 78.99 | 78.80 | -0.69% |
| ATVI | 2020-12-04 03:00:19 | 78.99 | 78.80 | -0.82% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 98