|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 10,58 | 3.862.300 | 10,70 | 9,95 | 10,14 | 00:00:00 | | 2002-11-15 | 10,07 | 3.216.900 | 10,24 | 9,75 | 10,08 | 00:00:00 | | 2002-11-18 | 10,10 | 3.064.700 | 10,48 | 9,95 | 10,42 | 00:00:00 | | 2002-11-19 | 9,80 | 2.543.300 | 10,10 | 9,76 | 9,90 | 00:00:00 | | 2002-11-20 | 10,30 | 3.743.200 | 10,38 | 9,57 | 9,60 | 00:00:00 | | 2002-11-21 | 11,24 | 3.551.400 | 11,25 | 10,63 | 10,65 | 00:00:00 | | 2002-11-22 | 11,19 | 3.295.800 | 11,29 | 10,16 | 10,96 | 00:00:00 | | 2002-11-25 | 10,81 | 2.834.700 | 11,00 | 10,41 | 10,69 | 00:00:00 | | 2002-11-26 | 9,30 | 6.009.400 | 10,08 | 9,12 | 10,02 | 00:00:00 | | 2002-11-27 | 10,33 | 2.742.800 | 10,33 | 9,96 | 10,00 | 00:00:00 | | 2002-11-29 | 9,83 | 1.668.400 | 10,06 | 9,65 | 10,06 | 00:00:00 | | 2002-12-02 | 9,54 | 3.648.600 | 10,24 | 9,54 | 10,15 | 00:00:00 | | 2002-12-03 | 9,16 | 5.450.900 | 9,34 | 8,88 | 9,07 | 00:00:00 | | 2002-12-04 | 8,90 | 3.889.100 | 9,10 | 8,62 | 8,81 | 00:00:00 | | 2002-12-05 | 9,00 | 2.078.800 | 9,27 | 8,85 | 9,20 | 00:00:00 | | 2002-12-06 | 9,49 | 2.786.800 | 9,55 | 9,00 | 9,02 | 00:00:00 | | 2002-12-09 | 9,04 | 2.733.000 | 9,62 | 8,98 | 9,48 | 00:00:00 | | 2002-12-10 | 9,33 | 2.768.500 | 9,35 | 8,74 | 8,79 | 00:00:00 | | 2002-12-11 | 8,69 | 4.752.100 | 9,05 | 8,64 | 9,05 | 00:00:00 | | 2002-12-12 | 8,21 | 6.267.700 | 8,67 | 8,10 | 8,65 | 00:00:00 | | 2002-12-13 | 8,40 | 2.519.000 | 8,64 | 8,32 | 8,38 | 00:00:00 | | 2002-12-16 | 8,67 | 2.783.800 | 8,73 | 8,33 | 8,40 | 00:00:00 | | 2002-12-17 | 8,09 | 3.345.000 | 8,55 | 8,01 | 8,51 | 00:00:00 | | 2002-12-18 | 7,58 | 3.126.700 | 7,95 | 7,50 | 7,82 | 00:00:00 | | 2002-12-19 | 7,41 | 3.196.000 | 7,62 | 7,30 | 7,48 | 00:00:00 | | 2002-12-20 | 7,67 | 2.115.800 | 7,80 | 7,49 | 7,60 | 00:00:00 | | 2002-12-23 | 7,49 | 1.797.900 | 7,62 | 7,41 | 7,47 | 00:00:00 | | 2002-12-24 | 7,32 | 483.500 | 7,57 | 7,31 | 7,43 | 00:00:00 | | 2002-12-26 | 7,33 | 1.035.200 | 7,53 | 7,32 | 7,32 | 00:00:00 | | 2002-12-27 | 6,84 | 2.671.100 | 7,17 | 6,77 | 7,08 | 00:00:00 | | 2002-12-30 | 6,76 | 2.972.900 | 7,13 | 6,74 | 7,06 | 00:00:00 | | 2002-12-31 | 6,74 | 3.761.300 | 6,78 | 6,61 | 6,72 | 00:00:00 | | 2003-01-02 | 7,62 | 4.365.700 | 7,74 | 7,20 | 7,29 | 00:00:00 | | 2003-01-03 | 7,86 | 2.993.900 | 8,09 | 7,65 | 8,02 | 00:00:00 | | 2003-01-06 | 8,10 | 2.687.500 | 8,17 | 7,62 | 7,87 | 00:00:00 | | 2003-01-07 | 8,27 | 2.541.200 | 8,55 | 8,13 | 8,26 | 00:00:00 | | 2003-01-08 | 7,86 | 2.049.100 | 8,05 | 7,84 | 7,99 | 00:00:00 | | 2003-01-09 | 8,31 | 1.580.000 | 8,34 | 8,05 | 8,06 | 00:00:00 | | 2003-01-10 | 8,85 | 3.150.000 | 8,92 | 8,37 | 8,44 | 00:00:00 | | 2003-01-13 | 9,02 | 2.798.200 | 9,35 | 8,91 | 9,24 | 00:00:00 | | 2003-01-14 | 9,99 | 6.983.300 | 10,00 | 9,57 | 9,57 | 00:00:00 | | 2003-01-15 | 9,63 | 3.595.600 | 10,24 | 9,40 | 10,20 | 00:00:00 | | 2003-01-16 | 9,54 | 2.787.100 | 9,69 | 9,41 | 9,56 | 00:00:00 | | 2003-01-17 | 8,82 | 3.041.400 | 9,14 | 8,76 | 9,08 | 00:00:00 | | 2003-01-21 | 8,46 | 3.059.300 | 9,46 | 8,32 | 8,75 | 00:00:00 | | 2003-01-22 | 8,42 | 2.340.500 | 8,77 | 8,36 | 8,44 | 00:00:00 | | 2003-01-23 | 8,48 | 2.965.100 | 8,93 | 8,29 | 8,84 | 00:00:00 | | 2003-01-24 | 8,36 | 1.597.300 | 8,75 | 8,29 | 8,74 | 00:00:00 | | 2003-01-27 | 7,93 | 2.330.400 | 8,13 | 7,74 | 7,91 | 00:00:00 | | 2003-01-28 | 7,88 | 3.590.400 | 8,10 | 7,60 | 7,89 | 00:00:00 | | 2003-01-29 | 8,21 | 2.208.300 | 8,30 | 7,85 | 7,95 | 00:00:00 | | 2003-01-30 | 8,26 | 2.891.700 | 8,48 | 8,19 | 8,35 | 00:00:00 | | 2003-01-31 | 8,13 | 5.860.900 | 8,59 | 8,05 | 8,15 | 00:00:00 | | 2003-02-03 | 7,31 | 8.195.000 | 7,60 | 7,22 | 7,41 | 00:00:00 | | 2003-02-04 | 6,65 | 6.112.900 | 6,79 | 6,51 | 6,65 | 00:00:00 | | 2003-02-05 | 6,72 | 3.034.200 | 6,99 | 6,67 | 6,88 | 00:00:00 | | 2003-02-06 | 7,23 | 7.891.700 | 7,60 | 7,18 | 7,42 | 00:00:00 | | 2003-02-07 | 7,31 | 2.897.600 | 7,60 | 7,20 | 7,57 | 00:00:00 | | 2003-02-10 | 7,29 | 1.992.800 | 7,40 | 7,08 | 7,37 | 00:00:00 | | 2003-02-11 | 7,31 | 2.129.400 | 7,47 | 7,26 | 7,36 | 00:00:00 | | 2003-02-12 | 7,29 | 1.893.300 | 7,45 | 7,27 | 7,32 | 00:00:00 | | 2003-02-13 | 7,18 | 6.312.700 | 7,25 | 7,01 | 7,25 | 00:00:00 | | 2003-02-14 | 7,36 | 2.090.800 | 7,40 | 7,01 | 7,06 | 00:00:00 | | 2003-02-18 | 7,68 | 3.417.200 | 7,75 | 7,29 | 7,53 | 00:00:00 | | 2003-02-19 | 7,40 | 2.519.800 | 7,58 | 7,32 | 7,53 | 00:00:00 | | 2003-02-20 | 7,25 | 2.595.000 | 7,32 | 7,13 | 7,28 | 00:00:00 | | 2003-02-21 | 7,10 | 3.022.100 | 7,24 | 6,98 | 7,21 | 00:00:00 | | 2003-02-24 | 6,79 | 2.729.700 | 6,96 | 6,75 | 6,89 | 00:00:00 | | 2003-02-25 | 6,64 | 3.170.400 | 6,73 | 6,39 | 6,60 | 00:00:00 | | 2003-02-26 | 6,34 | 2.519.400 | 6,55 | 6,34 | 6,35 | 00:00:00 | | 2003-02-27 | 6,49 | 2.316.300 | 6,60 | 6,33 | 6,40 | 00:00:00 | | 2003-02-28 | 6,49 | 980.500 | 6,56 | 6,42 | 6,47 | 00:00:00 | | 2003-03-03 | 6,43 | 3.146.700 | 6,77 | 6,38 | 6,70 | 00:00:00 | | 2003-03-04 | 6,30 | 2.465.600 | 6,40 | 6,25 | 6,33 | 00:00:00 | | 2003-03-05 | 6,25 | 2.272.000 | 6,32 | 6,08 | 6,21 | 00:00:00 | | 2003-03-06 | 5,90 | 2.557.800 | 6,06 | 5,89 | 6,04 | 00:00:00 | | 2003-03-07 | 6,04 | 3.054.600 | 6,10 | 5,78 | 5,83 | 00:00:00 | | 2003-03-10 | 5,65 | 2.992.300 | 5,87 | 5,60 | 5,85 | 00:00:00 | | 2003-03-11 | 5,35 | 14.588.600 | 5,38 | 5,20 | 5,30 | 00:00:00 | | 2003-03-12 | 5,61 | 8.319.300 | 5,67 | 5,33 | 5,33 | 00:00:00 | | 2003-03-13 | 6,11 | 5.421.300 | 6,12 | 5,68 | 5,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
