|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 18,64 | 4.574.000 | 18,85 | 17,90 | 17,92 | 00:00:00 | | 2003-10-30 | 17,60 | 10.653.000 | 18,45 | 17,38 | 18,18 | 00:00:00 | | 2003-10-31 | 17,08 | 3.979.100 | 17,41 | 17,05 | 17,21 | 00:00:00 | | 2003-11-03 | 16,85 | 4.687.400 | 17,17 | 16,61 | 17,04 | 00:00:00 | | 2003-11-04 | 16,58 | 3.231.500 | 16,74 | 16,58 | 16,73 | 00:00:00 | | 2003-11-05 | 15,98 | 5.008.600 | 16,06 | 15,76 | 15,98 | 00:00:00 | | 2003-11-06 | 16,57 | 2.592.000 | 16,72 | 16,44 | 16,56 | 00:00:00 | | 2003-11-07 | 16,42 | 1.857.800 | 16,83 | 16,33 | 16,77 | 00:00:00 | | 2003-11-10 | 15,91 | 1.525.700 | 16,18 | 15,80 | 16,11 | 00:00:00 | | 2003-11-11 | 15,64 | 1.890.500 | 15,66 | 15,47 | 15,58 | 00:00:00 | | 2003-11-12 | 16,64 | 4.338.500 | 16,79 | 16,01 | 16,17 | 00:00:00 | | 2003-11-13 | 16,89 | 2.620.000 | 17,00 | 16,58 | 16,59 | 00:00:00 | | 2003-11-14 | 17,04 | 2.940.500 | 17,35 | 16,94 | 17,10 | 00:00:00 | | 2003-11-17 | 16,40 | 1.521.500 | 16,75 | 16,19 | 16,69 | 00:00:00 | | 2003-11-18 | 16,13 | 1.866.400 | 16,53 | 16,12 | 16,45 | 00:00:00 | | 2003-11-19 | 16,19 | 1.300.500 | 16,24 | 15,98 | 16,11 | 00:00:00 | | 2003-11-20 | 15,68 | 2.835.200 | 16,05 | 15,66 | 15,73 | 00:00:00 | | 2003-11-21 | 15,80 | 1.668.800 | 16,05 | 15,75 | 15,86 | 00:00:00 | | 2003-11-24 | 16,23 | 1.865.500 | 16,25 | 15,97 | 16,05 | 00:00:00 | | 2003-11-25 | 16,17 | 819.900 | 16,35 | 16,09 | 16,25 | 00:00:00 | | 2003-11-26 | 16,18 | 2.488.100 | 16,35 | 15,98 | 16,27 | 00:00:00 | | 2003-11-28 | 16,25 | 513.800 | 16,37 | 16,22 | 16,30 | 00:00:00 | | 2003-12-01 | 16,60 | 2.268.900 | 16,60 | 16,36 | 16,37 | 00:00:00 | | 2003-12-02 | 16,52 | 1.381.000 | 16,83 | 16,50 | 16,62 | 00:00:00 | | 2003-12-03 | 16,71 | 2.447.700 | 17,07 | 16,67 | 16,95 | 00:00:00 | | 2003-12-04 | 17,26 | 3.843.400 | 17,30 | 16,98 | 17,25 | 00:00:00 | | 2003-12-05 | 16,67 | 1.617.600 | 17,08 | 16,62 | 17,08 | 00:00:00 | | 2003-12-08 | 16,68 | 1.390.500 | 16,80 | 16,38 | 16,57 | 00:00:00 | | 2003-12-09 | 16,00 | 2.335.100 | 16,68 | 16,00 | 16,56 | 00:00:00 | | 2003-12-10 | 16,05 | 3.012.200 | 16,17 | 15,75 | 15,89 | 00:00:00 | | 2003-12-11 | 16,26 | 1.330.000 | 16,41 | 15,83 | 15,85 | 00:00:00 | | 2003-12-12 | 16,50 | 1.504.400 | 16,65 | 16,29 | 16,52 | 00:00:00 | | 2003-12-15 | 16,48 | 1.836.400 | 16,87 | 16,33 | 16,76 | 00:00:00 | | 2003-12-16 | 16,28 | 1.076.200 | 16,42 | 16,15 | 16,38 | 00:00:00 | | 2003-12-17 | 16,02 | 1.858.100 | 16,17 | 15,85 | 16,15 | 00:00:00 | | 2003-12-18 | 16,87 | 8.429.000 | 16,87 | 15,87 | 15,95 | 00:00:00 | | 2003-12-19 | 16,87 | 8.570.500 | 16,93 | 16,59 | 16,84 | 00:00:00 | | 2003-12-22 | 16,71 | 1.664.700 | 16,89 | 16,53 | 16,54 | 00:00:00 | | 2003-12-23 | 17,10 | 1.953.100 | 17,20 | 16,93 | 16,95 | 00:00:00 | | 2003-12-24 | 17,30 | 1.463.600 | 17,51 | 17,20 | 17,20 | 00:00:00 | | 2003-12-26 | 17,27 | 770.700 | 17,42 | 17,16 | 17,27 | 00:00:00 | | 2003-12-29 | 17,90 | 1.834.200 | 17,94 | 17,49 | 17,50 | 00:00:00 | | 2003-12-30 | 17,60 | 1.561.800 | 17,85 | 17,41 | 17,85 | 00:00:00 | | 2003-12-31 | 17,70 | 750.300 | 17,76 | 17,51 | 17,61 | 00:00:00 | | 2004-01-02 | 18,16 | 1.603.000 | 18,26 | 18,09 | 18,11 | 00:00:00 | | 2004-01-05 | 18,58 | 1.752.800 | 18,61 | 18,19 | 18,23 | 00:00:00 | | 2004-01-06 | 18,66 | 1.859.300 | 18,86 | 18,40 | 18,50 | 00:00:00 | | 2004-01-07 | 18,40 | 5.004.800 | 18,45 | 17,93 | 18,21 | 00:00:00 | | 2004-01-08 | 21,11 | 11.601.500 | 21,38 | 20,25 | 20,55 | 00:00:00 | | 2004-01-09 | 21,75 | 7.384.600 | 22,14 | 21,07 | 21,25 | 00:00:00 | | 2004-01-12 | 22,70 | 4.213.700 | 22,81 | 22,06 | 22,28 | 00:00:00 | | 2004-01-13 | 22,10 | 9.778.400 | 22,84 | 21,76 | 22,82 | 00:00:00 | | 2004-01-14 | 21,95 | 2.714.400 | 21,96 | 21,64 | 21,88 | 00:00:00 | | 2004-01-15 | 22,00 | 3.543.200 | 22,21 | 21,43 | 21,64 | 00:00:00 | | 2004-01-16 | 23,08 | 6.313.600 | 23,13 | 22,31 | 22,49 | 00:00:00 | | 2004-01-20 | 23,05 | 1.898.800 | 23,20 | 22,69 | 23,18 | 00:00:00 | | 2004-01-21 | 22,66 | 4.331.300 | 22,74 | 22,05 | 22,24 | 00:00:00 | | 2004-01-22 | 22,15 | 2.780.900 | 22,93 | 22,09 | 22,82 | 00:00:00 | | 2004-01-23 | 21,89 | 2.646.000 | 22,21 | 21,77 | 22,09 | 00:00:00 | | 2004-01-26 | 22,22 | 2.034.100 | 22,23 | 21,72 | 21,86 | 00:00:00 | | 2004-01-27 | 22,32 | 1.671.400 | 22,93 | 22,30 | 22,59 | 00:00:00 | | 2004-01-28 | 21,72 | 2.948.800 | 22,32 | 21,68 | 22,29 | 00:00:00 | | 2004-01-29 | 21,13 | 4.628.200 | 21,50 | 20,66 | 21,38 | 00:00:00 | | 2004-01-30 | 23,01 | 7.129.400 | 23,05 | 22,13 | 22,27 | 00:00:00 | | 2004-02-02 | 22,51 | 3.568.500 | 22,81 | 22,27 | 22,58 | 00:00:00 | | 2004-02-03 | 22,73 | 2.830.600 | 22,76 | 22,10 | 22,18 | 00:00:00 | | 2004-02-04 | 22,53 | 9.995.800 | 23,17 | 22,21 | 22,22 | 00:00:00 | | 2004-02-05 | 23,70 | 8.481.000 | 23,87 | 22,90 | 22,91 | 00:00:00 | | 2004-02-06 | 26,77 | 18.287.600 | 27,09 | 26,08 | 26,87 | 00:00:00 | | 2004-02-09 | 27,41 | 7.094.500 | 27,93 | 27,34 | 27,85 | 00:00:00 | | 2004-02-10 | 28,92 | 9.320.700 | 29,38 | 28,35 | 28,43 | 00:00:00 | | 2004-02-11 | 29,77 | 7.120.200 | 29,82 | 28,91 | 29,38 | 00:00:00 | | 2004-02-12 | 28,57 | 3.685.700 | 29,04 | 28,43 | 28,50 | 00:00:00 | | 2004-02-13 | 28,03 | 2.006.900 | 28,75 | 27,91 | 28,46 | 00:00:00 | | 2004-02-17 | 28,64 | 3.650.500 | 29,11 | 28,43 | 29,01 | 00:00:00 | | 2004-02-18 | 28,94 | 3.021.600 | 29,64 | 28,87 | 29,56 | 00:00:00 | | 2004-02-19 | 28,57 | 3.358.200 | 29,50 | 28,55 | 29,45 | 00:00:00 | | 2004-02-20 | 27,93 | 3.343.600 | 28,61 | 27,42 | 28,57 | 00:00:00 | | 2004-02-23 | 28,15 | 5.612.100 | 29,27 | 27,89 | 29,25 | 00:00:00 | | 2004-02-24 | 27,63 | 3.411.100 | 28,17 | 27,56 | 27,75 | 00:00:00 | | 2004-02-25 | 28,45 | 6.345.900 | 28,54 | 27,51 | 27,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
