|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 11,56 | 2.293.500 | 11,60 | 11,26 | 11,35 | 00:00:00 | | 2003-07-09 | 11,16 | 2.766.800 | 11,40 | 11,13 | 11,27 | 00:00:00 | | 2003-07-10 | 10,69 | 3.853.500 | 11,07 | 10,65 | 11,06 | 00:00:00 | | 2003-07-11 | 10,89 | 2.205.500 | 10,99 | 10,75 | 10,76 | 00:00:00 | | 2003-07-14 | 11,23 | 2.716.800 | 11,40 | 11,10 | 11,23 | 00:00:00 | | 2003-07-15 | 11,82 | 4.588.300 | 12,10 | 11,65 | 11,98 | 00:00:00 | | 2003-07-16 | 11,70 | 2.533.600 | 11,88 | 11,55 | 11,85 | 00:00:00 | | 2003-07-17 | 10,79 | 13.009.100 | 10,95 | 10,29 | 10,87 | 00:00:00 | | 2003-07-18 | 12,57 | 18.580.700 | 13,29 | 12,25 | 13,07 | 00:00:00 | | 2003-07-21 | 13,01 | 5.256.600 | 13,26 | 12,76 | 12,86 | 00:00:00 | | 2003-07-22 | 12,75 | 3.475.400 | 12,95 | 12,51 | 12,67 | 00:00:00 | | 2003-07-23 | 13,06 | 2.472.000 | 13,12 | 12,88 | 13,06 | 00:00:00 | | 2003-07-24 | 13,17 | 2.307.700 | 13,44 | 13,15 | 13,30 | 00:00:00 | | 2003-07-25 | 13,84 | 3.700.300 | 13,91 | 13,37 | 13,37 | 00:00:00 | | 2003-07-28 | 14,35 | 4.757.900 | 14,43 | 14,21 | 14,29 | 00:00:00 | | 2003-07-29 | 13,95 | 3.655.700 | 14,31 | 13,83 | 14,25 | 00:00:00 | | 2003-07-30 | 13,96 | 1.411.200 | 14,14 | 13,89 | 14,06 | 00:00:00 | | 2003-07-31 | 14,26 | 2.448.000 | 14,60 | 14,05 | 14,11 | 00:00:00 | | 2003-08-01 | 14,30 | 2.709.900 | 14,35 | 14,06 | 14,22 | 00:00:00 | | 2003-08-04 | 14,65 | 3.520.100 | 14,84 | 14,15 | 14,30 | 00:00:00 | | 2003-08-05 | 14,28 | 2.929.600 | 14,72 | 14,27 | 14,65 | 00:00:00 | | 2003-08-06 | 13,88 | 2.692.300 | 14,13 | 13,78 | 14,08 | 00:00:00 | | 2003-08-07 | 14,09 | 1.064.500 | 14,13 | 13,83 | 13,87 | 00:00:00 | | 2003-08-08 | 14,03 | 1.313.800 | 14,28 | 13,91 | 14,19 | 00:00:00 | | 2003-08-11 | 13,83 | 1.435.100 | 14,52 | 13,65 | 13,85 | 00:00:00 | | 2003-08-12 | 14,33 | 1.491.200 | 14,35 | 13,91 | 13,92 | 00:00:00 | | 2003-08-13 | 14,54 | 2.539.700 | 14,61 | 14,27 | 14,35 | 00:00:00 | | 2003-08-14 | 14,35 | 1.527.200 | 14,52 | 14,30 | 14,43 | 00:00:00 | | 2003-08-15 | 14,29 | 816.800 | 14,40 | 14,12 | 14,34 | 00:00:00 | | 2003-08-18 | 14,87 | 1.952.400 | 14,93 | 14,25 | 14,35 | 00:00:00 | | 2003-08-19 | 15,52 | 2.818.500 | 15,56 | 14,95 | 15,25 | 00:00:00 | | 2003-08-20 | 15,15 | 2.586.000 | 15,29 | 14,88 | 14,90 | 00:00:00 | | 2003-08-21 | 15,56 | 2.440.800 | 15,69 | 14,56 | 15,41 | 00:00:00 | | 2003-08-22 | 15,21 | 1.466.900 | 15,81 | 15,20 | 15,67 | 00:00:00 | | 2003-08-25 | 15,10 | 857.800 | 15,18 | 14,97 | 15,13 | 00:00:00 | | 2003-08-26 | 15,10 | 1.733.200 | 15,24 | 14,59 | 14,74 | 00:00:00 | | 2003-08-27 | 15,42 | 1.275.300 | 15,47 | 15,17 | 15,17 | 00:00:00 | | 2003-08-28 | 15,56 | 1.186.600 | 15,59 | 15,31 | 15,48 | 00:00:00 | | 2003-08-29 | 15,48 | 1.004.800 | 15,51 | 15,31 | 15,36 | 00:00:00 | | 2003-09-02 | 15,63 | 1.640.100 | 15,65 | 15,25 | 15,35 | 00:00:00 | | 2003-09-03 | 16,07 | 4.505.400 | 16,23 | 15,95 | 16,05 | 00:00:00 | | 2003-09-04 | 16,55 | 2.578.800 | 16,66 | 16,23 | 16,23 | 00:00:00 | | 2003-09-05 | 17,13 | 4.710.100 | 17,26 | 16,45 | 16,47 | 00:00:00 | | 2003-09-08 | 17,32 | 4.238.700 | 17,50 | 16,95 | 17,05 | 00:00:00 | | 2003-09-09 | 17,15 | 4.341.500 | 17,38 | 17,05 | 17,14 | 00:00:00 | | 2003-09-10 | 16,21 | 3.433.800 | 16,70 | 16,20 | 16,60 | 00:00:00 | | 2003-09-11 | 16,39 | 2.328.000 | 16,54 | 16,32 | 16,40 | 00:00:00 | | 2003-09-12 | 16,60 | 2.951.600 | 16,78 | 16,50 | 16,75 | 00:00:00 | | 2003-09-15 | 16,11 | 3.441.800 | 16,44 | 16,07 | 16,39 | 00:00:00 | | 2003-09-16 | 16,39 | 3.189.400 | 16,43 | 16,18 | 16,28 | 00:00:00 | | 2003-09-17 | 16,62 | 2.871.200 | 16,62 | 16,33 | 16,50 | 00:00:00 | | 2003-09-18 | 16,50 | 3.582.700 | 16,51 | 16,19 | 16,35 | 00:00:00 | | 2003-09-19 | 16,06 | 4.343.600 | 16,19 | 15,90 | 16,16 | 00:00:00 | | 2003-09-22 | 15,66 | 5.050.000 | 15,80 | 15,31 | 15,56 | 00:00:00 | | 2003-09-23 | 15,70 | 2.527.900 | 15,74 | 15,49 | 15,61 | 00:00:00 | | 2003-09-24 | 14,90 | 5.265.200 | 15,42 | 14,82 | 15,26 | 00:00:00 | | 2003-09-25 | 14,69 | 1.959.100 | 15,02 | 14,68 | 14,96 | 00:00:00 | | 2003-09-26 | 14,77 | 1.597.700 | 14,93 | 14,61 | 14,67 | 00:00:00 | | 2003-09-29 | 15,02 | 2.972.300 | 15,21 | 14,89 | 15,21 | 00:00:00 | | 2003-09-30 | 14,70 | 3.067.300 | 14,83 | 14,43 | 14,78 | 00:00:00 | | 2003-10-01 | 14,96 | 2.294.600 | 14,96 | 14,47 | 14,49 | 00:00:00 | | 2003-10-02 | 15,12 | 3.825.900 | 15,28 | 14,97 | 14,97 | 00:00:00 | | 2003-10-03 | 16,03 | 5.077.500 | 16,14 | 15,50 | 15,51 | 00:00:00 | | 2003-10-06 | 16,56 | 2.703.400 | 16,62 | 16,10 | 16,10 | 00:00:00 | | 2003-10-07 | 16,97 | 2.507.600 | 16,99 | 16,41 | 16,46 | 00:00:00 | | 2003-10-08 | 17,13 | 2.840.400 | 17,45 | 17,04 | 17,23 | 00:00:00 | | 2003-10-09 | 17,21 | 3.679.400 | 17,56 | 17,12 | 17,32 | 00:00:00 | | 2003-10-10 | 17,26 | 1.930.600 | 17,40 | 17,02 | 17,34 | 00:00:00 | | 2003-10-13 | 17,90 | 1.800.700 | 18,02 | 17,71 | 17,73 | 00:00:00 | | 2003-10-14 | 18,09 | 2.572.800 | 18,09 | 17,83 | 17,95 | 00:00:00 | | 2003-10-15 | 18,32 | 2.497.300 | 18,70 | 18,25 | 18,66 | 00:00:00 | | 2003-10-16 | 17,88 | 3.035.700 | 18,05 | 17,72 | 17,79 | 00:00:00 | | 2003-10-17 | 17,61 | 2.484.300 | 17,95 | 17,60 | 17,87 | 00:00:00 | | 2003-10-20 | 17,53 | 1.442.400 | 17,70 | 17,36 | 17,59 | 00:00:00 | | 2003-10-21 | 17,59 | 863.300 | 17,64 | 17,37 | 17,51 | 00:00:00 | | 2003-10-22 | 17,10 | 2.597.200 | 17,35 | 17,06 | 17,35 | 00:00:00 | | 2003-10-23 | 16,82 | 1.329.700 | 17,00 | 16,71 | 16,80 | 00:00:00 | | 2003-10-24 | 17,24 | 4.278.600 | 17,46 | 16,80 | 16,82 | 00:00:00 | | 2003-10-27 | 17,39 | 1.697.700 | 17,54 | 17,35 | 17,44 | 00:00:00 | | 2003-10-28 | 17,90 | 2.691.900 | 17,92 | 17,44 | 17,60 | 00:00:00 | | 2003-10-29 | 18,64 | 4.574.000 | 18,85 | 17,90 | 17,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
