|
 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 | | 2003-03-13 | 6,11 | 5.421.300 | 6,12 | 5,68 | 5,73 | 00:00:00 | | 2003-03-14 | 6,42 | 6.904.500 | 6,59 | 6,24 | 6,31 | 00:00:00 | | 2003-03-17 | 7,32 | 7.414.400 | 7,61 | 6,48 | 6,66 | 00:00:00 | | 2003-03-18 | 6,94 | 4.504.900 | 7,05 | 6,70 | 7,03 | 00:00:00 | | 2003-03-19 | 7,05 | 4.520.000 | 7,17 | 6,73 | 7,14 | 00:00:00 | | 2003-03-20 | 7,12 | 3.524.000 | 7,19 | 6,84 | 7,01 | 00:00:00 | | 2003-03-21 | 7,39 | 3.424.500 | 7,44 | 7,12 | 7,34 | 00:00:00 | | 2003-03-24 | 6,89 | 4.555.100 | 7,18 | 6,82 | 7,18 | 00:00:00 | | 2003-03-25 | 6,94 | 3.671.300 | 7,06 | 6,76 | 6,83 | 00:00:00 | | 2003-03-26 | 7,04 | 3.335.500 | 7,15 | 6,96 | 7,04 | 00:00:00 | | 2003-03-27 | 6,83 | 2.857.700 | 6,93 | 6,69 | 6,77 | 00:00:00 | | 2003-03-28 | 6,77 | 1.553.600 | 6,88 | 6,65 | 6,71 | 00:00:00 | | 2003-03-31 | 6,36 | 3.028.000 | 6,48 | 6,26 | 6,47 | 00:00:00 | | 2003-04-01 | 6,48 | 2.353.700 | 6,58 | 6,29 | 6,35 | 00:00:00 | | 2003-04-02 | 6,80 | 3.486.900 | 6,87 | 6,66 | 6,67 | 00:00:00 | | 2003-04-03 | 6,76 | 2.737.800 | 6,94 | 6,73 | 6,84 | 00:00:00 | | 2003-04-04 | 7,01 | 4.377.900 | 7,17 | 6,88 | 7,10 | 00:00:00 | | 2003-04-07 | 7,27 | 4.559.400 | 7,62 | 7,25 | 7,49 | 00:00:00 | | 2003-04-08 | 7,17 | 6.644.000 | 7,39 | 7,11 | 7,37 | 00:00:00 | | 2003-04-09 | 7,09 | 2.235.200 | 7,36 | 7,06 | 7,30 | 00:00:00 | | 2003-04-10 | 7,01 | 2.688.700 | 7,13 | 6,93 | 7,09 | 00:00:00 | | 2003-04-11 | 6,70 | 6.410.200 | 6,80 | 6,50 | 6,70 | 00:00:00 | | 2003-04-14 | 6,78 | 2.710.300 | 6,84 | 6,50 | 6,51 | 00:00:00 | | 2003-04-15 | 6,87 | 1.582.500 | 6,91 | 6,70 | 6,76 | 00:00:00 | | 2003-04-16 | 6,93 | 3.271.600 | 7,25 | 6,85 | 7,17 | 00:00:00 | | 2003-04-17 | 7,29 | 4.548.800 | 7,30 | 7,07 | 7,09 | 00:00:00 | | 2003-04-21 | 7,26 | 1.331.800 | 7,39 | 7,15 | 7,24 | 00:00:00 | | 2003-04-22 | 7,42 | 2.271.000 | 7,49 | 7,11 | 7,32 | 00:00:00 | | 2003-04-23 | 7,62 | 3.514.300 | 7,68 | 7,36 | 7,40 | 00:00:00 | | 2003-04-24 | 7,42 | 2.582.300 | 7,50 | 7,34 | 7,46 | 00:00:00 | | 2003-04-25 | 7,16 | 2.720.000 | 7,35 | 7,14 | 7,30 | 00:00:00 | | 2003-04-28 | 7,45 | 3.789.900 | 7,60 | 7,11 | 7,14 | 00:00:00 | | 2003-04-29 | 8,89 | 23.513.500 | 9,62 | 8,70 | 9,19 | 00:00:00 | | 2003-04-30 | 9,06 | 7.574.600 | 9,20 | 8,96 | 9,09 | 00:00:00 | | 2003-05-01 | 9,28 | 4.201.700 | 9,35 | 8,85 | 9,00 | 00:00:00 | | 2003-05-02 | 9,76 | 4.948.300 | 9,80 | 9,31 | 9,38 | 00:00:00 | | 2003-05-05 | 9,80 | 4.752.000 | 10,01 | 9,70 | 9,86 | 00:00:00 | | 2003-05-06 | 9,94 | 4.127.900 | 10,00 | 9,60 | 9,61 | 00:00:00 | | 2003-05-07 | 9,32 | 5.518.200 | 9,65 | 9,21 | 9,54 | 00:00:00 | | 2003-05-08 | 9,00 | 6.945.500 | 9,15 | 8,93 | 9,06 | 00:00:00 | | 2003-05-09 | 9,40 | 5.172.800 | 9,48 | 9,17 | 9,23 | 00:00:00 | | 2003-05-12 | 9,63 | 3.374.100 | 9,72 | 9,32 | 9,41 | 00:00:00 | | 2003-05-13 | 9,77 | 2.740.200 | 9,82 | 9,59 | 9,60 | 00:00:00 | | 2003-05-14 | 9,63 | 2.079.400 | 9,87 | 9,60 | 9,83 | 00:00:00 | | 2003-05-15 | 9,92 | 2.956.600 | 9,97 | 9,76 | 9,76 | 00:00:00 | | 2003-05-16 | 10,32 | 6.779.200 | 10,40 | 10,00 | 10,18 | 00:00:00 | | 2003-05-19 | 9,65 | 5.213.900 | 9,99 | 9,56 | 9,90 | 00:00:00 | | 2003-05-20 | 9,29 | 5.588.100 | 9,48 | 9,08 | 9,39 | 00:00:00 | | 2003-05-21 | 9,43 | 4.878.100 | 9,48 | 9,23 | 9,26 | 00:00:00 | | 2003-05-22 | 9,54 | 2.935.700 | 9,65 | 9,39 | 9,41 | 00:00:00 | | 2003-05-23 | 9,70 | 2.810.500 | 9,80 | 9,56 | 9,57 | 00:00:00 | | 2003-05-27 | 9,94 | 3.171.700 | 10,01 | 9,35 | 9,39 | 00:00:00 | | 2003-05-28 | 10,13 | 2.590.900 | 10,22 | 10,04 | 10,08 | 00:00:00 | | 2003-05-29 | 10,15 | 4.304.700 | 10,45 | 10,03 | 10,12 | 00:00:00 | | 2003-05-30 | 10,40 | 2.566.500 | 10,54 | 10,21 | 10,21 | 00:00:00 | | 2003-06-02 | 10,37 | 4.319.600 | 10,70 | 10,32 | 10,58 | 00:00:00 | | 2003-06-03 | 10,16 | 2.626.000 | 10,26 | 10,02 | 10,13 | 00:00:00 | | 2003-06-04 | 10,29 | 4.605.600 | 10,35 | 9,88 | 9,94 | 00:00:00 | | 2003-06-05 | 10,20 | 2.762.600 | 10,26 | 9,97 | 10,22 | 00:00:00 | | 2003-06-06 | 10,46 | 4.630.200 | 10,98 | 10,43 | 10,60 | 00:00:00 | | 2003-06-09 | 10,33 | 2.737.000 | 10,47 | 10,25 | 10,35 | 00:00:00 | | 2003-06-10 | 11,35 | 12.181.700 | 11,53 | 10,98 | 11,10 | 00:00:00 | | 2003-06-11 | 11,77 | 6.599.700 | 11,83 | 11,25 | 11,39 | 00:00:00 | | 2003-06-12 | 11,82 | 4.621.800 | 11,95 | 11,65 | 11,82 | 00:00:00 | | 2003-06-13 | 11,14 | 6.955.500 | 11,60 | 11,10 | 11,60 | 00:00:00 | | 2003-06-16 | 11,40 | 3.223.300 | 11,42 | 11,05 | 11,22 | 00:00:00 | | 2003-06-17 | 11,47 | 6.871.000 | 11,58 | 11,31 | 11,55 | 00:00:00 | | 2003-06-18 | 11,75 | 6.437.100 | 11,75 | 11,34 | 11,34 | 00:00:00 | | 2003-06-19 | 11,54 | 4.064.300 | 11,72 | 11,33 | 11,50 | 00:00:00 | | 2003-06-20 | 11,38 | 2.320.700 | 11,80 | 11,30 | 11,57 | 00:00:00 | | 2003-06-23 | 10,81 | 4.376.300 | 11,19 | 10,71 | 11,12 | 00:00:00 | | 2003-06-24 | 10,57 | 5.238.700 | 10,75 | 10,43 | 10,60 | 00:00:00 | | 2003-06-25 | 10,56 | 1.766.900 | 10,87 | 10,55 | 10,71 | 00:00:00 | | 2003-06-26 | 10,46 | 3.110.400 | 10,55 | 10,37 | 10,40 | 00:00:00 | | 2003-06-27 | 10,50 | 3.477.600 | 10,77 | 10,40 | 10,66 | 00:00:00 | | 2003-06-30 | 10,63 | 2.680.000 | 10,87 | 10,61 | 10,76 | 00:00:00 | | 2003-07-01 | 10,74 | 2.026.300 | 10,75 | 10,46 | 10,59 | 00:00:00 | | 2003-07-02 | 10,86 | 1.826.000 | 10,90 | 10,55 | 10,75 | 00:00:00 | | 2003-07-03 | 10,68 | 782.300 | 10,91 | 10,64 | 10,79 | 00:00:00 | | 2003-07-07 | 11,41 | 2.362.500 | 11,46 | 11,10 | 11,22 | 00:00:00 | | 2003-07-08 | 11,56 | 2.293.500 | 11,60 | 11,26 | 11,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
