|
 Ericsson - [Ticker: ERIC] |     | | Última Transacción | 8,390 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.02 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 8,430 | Mínimo | 8,330 | | Volumen | 3.860.565 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 6,270 x 27.600 - 6,280 x 32.100 | Yield | | | Cierre Anterior | 8,410 | PER | 0,00% | | Apertura | 8,400 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ERIC desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 68,06 | 2.620.600 | 68,61 | 65,62 | 68,31 | 00:00:00 | | 2000-01-04 | 62,94 | 2.985.300 | 66,75 | 62,88 | 65,75 | 00:00:00 | | 2000-01-05 | 60,25 | 3.980.600 | 62,00 | 58,88 | 61,88 | 00:00:00 | | 2000-01-06 | 56,50 | 2.985.400 | 59,94 | 55,00 | 59,94 | 00:00:00 | | 2000-01-07 | 60,94 | 3.777.800 | 61,50 | 58,00 | 58,88 | 00:00:00 | | 2000-01-10 | 62,75 | 2.100.200 | 63,63 | 61,25 | 63,25 | 00:00:00 | | 2000-01-11 | 60,31 | 1.308.800 | 62,56 | 59,94 | 61,88 | 00:00:00 | | 2000-01-12 | 61,94 | 1.318.600 | 62,38 | 60,75 | 61,81 | 00:00:00 | | 2000-01-13 | 65,44 | 1.761.000 | 65,50 | 62,38 | 63,50 | 00:00:00 | | 2000-01-14 | 65,00 | 1.336.800 | 65,87 | 64,56 | 65,44 | 00:00:00 | | 2000-01-18 | 65,06 | 1.588.500 | 66,75 | 64,62 | 65,75 | 00:00:00 | | 2000-01-19 | 66,69 | 1.814.100 | 67,12 | 65,37 | 65,50 | 00:00:00 | | 2000-01-20 | 66,75 | 1.287.700 | 67,37 | 66,00 | 67,31 | 00:00:00 | | 2000-01-21 | 66,75 | 908.900 | 67,69 | 65,25 | 67,25 | 00:00:00 | | 2000-01-24 | 67,75 | 3.139.900 | 70,00 | 67,75 | 69,00 | 00:00:00 | | 2000-01-25 | 68,87 | 1.252.800 | 69,62 | 67,19 | 68,44 | 00:00:00 | | 2000-01-26 | 68,69 | 1.010.200 | 70,00 | 68,31 | 69,37 | 00:00:00 | | 2000-01-27 | 65,62 | 1.728.400 | 68,44 | 64,31 | 68,37 | 00:00:00 | | 2000-01-28 | 70,06 | 5.933.800 | 73,25 | 66,00 | 72,56 | 00:00:00 | | 2000-01-31 | 74,56 | 3.852.900 | 74,94 | 70,12 | 71,69 | 00:00:00 | | 2000-02-01 | 79,94 | 5.037.700 | 80,50 | 74,56 | 76,00 | 00:00:00 | | 2000-02-02 | 80,44 | 3.590.100 | 83,00 | 80,19 | 81,75 | 00:00:00 | | 2000-02-03 | 85,44 | 3.448.300 | 86,37 | 82,12 | 82,12 | 00:00:00 | | 2000-02-04 | 86,00 | 2.416.200 | 87,37 | 83,73 | 84,75 | 00:00:00 | | 2000-02-07 | 85,75 | 1.236.200 | 86,75 | 84,50 | 86,25 | 00:00:00 | | 2000-02-08 | 89,00 | 1.595.900 | 89,50 | 86,62 | 88,19 | 00:00:00 | | 2000-02-09 | 89,50 | 3.550.200 | 91,00 | 87,50 | 89,50 | 00:00:00 | | 2000-02-10 | 90,81 | 1.808.500 | 91,25 | 87,87 | 88,87 | 00:00:00 | | 2000-02-11 | 90,19 | 1.767.100 | 92,12 | 88,39 | 91,44 | 00:00:00 | | 2000-02-14 | 86,50 | 1.740.400 | 89,87 | 84,75 | 89,81 | 00:00:00 | | 2000-02-15 | 86,37 | 2.329.800 | 86,50 | 82,06 | 85,62 | 00:00:00 | | 2000-02-16 | 87,00 | 2.690.200 | 88,50 | 83,06 | 83,56 | 00:00:00 | | 2000-02-17 | 87,75 | 2.123.300 | 88,89 | 85,25 | 88,87 | 00:00:00 | | 2000-02-18 | 88,69 | 2.412.100 | 90,19 | 88,12 | 89,87 | 00:00:00 | | 2000-02-22 | 91,25 | 2.396.800 | 93,25 | 89,62 | 92,44 | 00:00:00 | | 2000-02-23 | 91,87 | 2.351.600 | 92,25 | 89,50 | 91,37 | 00:00:00 | | 2000-02-24 | 93,00 | 2.369.400 | 93,50 | 91,25 | 92,06 | 00:00:00 | | 2000-02-25 | 97,62 | 4.162.800 | 99,44 | 92,62 | 93,06 | 00:00:00 | | 2000-02-28 | 98,00 | 3.575.200 | 99,94 | 95,00 | 96,87 | 00:00:00 | | 2000-02-29 | 96,00 | 1.936.400 | 97,25 | 95,25 | 97,00 | 00:00:00 | | 2000-03-01 | 98,87 | 1.842.400 | 99,62 | 97,00 | 97,87 | 00:00:00 | | 2000-03-02 | 100,50 | 2.047.300 | 102,00 | 98,87 | 99,37 | 00:00:00 | | 2000-03-03 | 104,81 | 953.600 | 105,00 | 102,37 | 103,37 | 00:00:00 | | 2000-03-06 | 104,06 | 1.489.200 | 104,69 | 103,12 | 104,00 | 00:00:00 | | 2000-03-07 | 102,45 | 1.953.800 | 105,25 | 102,19 | 104,25 | 00:00:00 | | 2000-03-08 | 100,00 | 1.598.500 | 100,75 | 96,31 | 100,75 | 00:00:00 | | 2000-03-09 | 100,50 | 1.055.100 | 100,62 | 96,12 | 99,19 | 00:00:00 | | 2000-03-10 | 100,62 | 1.593.300 | 100,87 | 97,44 | 98,62 | 00:00:00 | | 2000-03-13 | 97,31 | 1.717.800 | 99,00 | 95,12 | 96,50 | 00:00:00 | | 2000-03-14 | 93,37 | 1.950.200 | 99,00 | 93,25 | 98,50 | 00:00:00 | | 2000-03-15 | 89,19 | 2.913.200 | 93,75 | 88,69 | 93,56 | 00:00:00 | | 2000-03-16 | 93,62 | 1.909.200 | 94,00 | 88,50 | 92,62 | 00:00:00 | | 2000-03-17 | 93,56 | 1.432.400 | 94,87 | 90,75 | 90,87 | 00:00:00 | | 2000-03-20 | 94,31 | 1.754.200 | 98,87 | 93,87 | 95,25 | 00:00:00 | | 2000-03-21 | 98,37 | 1.878.000 | 99,25 | 93,50 | 95,37 | 00:00:00 | | 2000-03-22 | 99,00 | 2.328.100 | 99,62 | 95,37 | 96,87 | 00:00:00 | | 2000-03-23 | 98,87 | 910.100 | 99,50 | 97,37 | 97,94 | 00:00:00 | | 2000-03-24 | 102,81 | 2.708.900 | 103,37 | 98,87 | 99,12 | 00:00:00 | | 2000-03-27 | 99,62 | 1.373.000 | 101,37 | 98,00 | 100,75 | 00:00:00 | | 2000-03-28 | 98,00 | 1.913.200 | 98,44 | 95,00 | 97,75 | 00:00:00 | | 2000-03-29 | 90,12 | 3.725.300 | 96,12 | 89,50 | 95,06 | 00:00:00 | | 2000-03-30 | 85,50 | 3.961.400 | 90,44 | 83,25 | 88,62 | 00:00:00 | | 2000-03-31 | 93,81 | 3.440.100 | 94,00 | 87,37 | 89,00 | 00:00:00 | | 2000-04-03 | 82,50 | 3.453.200 | 89,31 | 82,31 | 88,69 | 00:00:00 | | 2000-04-04 | 82,75 | 5.287.800 | 85,06 | 75,62 | 85,00 | 00:00:00 | | 2000-04-05 | 81,44 | 3.154.100 | 84,62 | 77,50 | 80,87 | 00:00:00 | | 2000-04-06 | 87,00 | 1.960.600 | 89,56 | 83,87 | 83,87 | 00:00:00 | | 2000-04-07 | 90,06 | 1.806.800 | 91,50 | 87,62 | 90,00 | 00:00:00 | | 2000-04-10 | 87,50 | 1.580.600 | 92,62 | 87,00 | 92,06 | 00:00:00 | | 2000-04-11 | 86,50 | 3.495.800 | 87,12 | 82,50 | 84,31 | 00:00:00 | | 2000-04-12 | 78,56 | 2.761.200 | 84,81 | 78,44 | 84,25 | 00:00:00 | | 2000-04-13 | 76,75 | 2.596.100 | 81,00 | 76,75 | 79,00 | 00:00:00 | | 2000-04-14 | 71,95 | 3.460.600 | 77,00 | 71,94 | 76,00 | 00:00:00 | | 2000-04-17 | 79,06 | 3.161.200 | 79,50 | 72,00 | 74,00 | 00:00:00 | | 2000-04-18 | 83,94 | 2.352.800 | 84,12 | 79,00 | 80,12 | 00:00:00 | | 2000-04-19 | 82,94 | 1.710.500 | 86,12 | 82,25 | 83,44 | 00:00:00 | | 2000-04-20 | 78,44 | 2.192.100 | 82,37 | 76,12 | 82,37 | 00:00:00 | | 2000-04-24 | 75,00 | 2.774.100 | 77,37 | 73,37 | 76,25 | 00:00:00 | | 2000-04-25 | 81,25 | 1.451.900 | 81,56 | 77,75 | 78,00 | 00:00:00 | | 2000-04-26 | 80,87 | 1.498.400 | 84,00 | 80,25 | 83,44 | 00:00:00 | | 2000-04-27 | 89,44 | 4.048.200 | 89,87 | 82,31 | 82,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
