|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 28,45 | 6.345.900 | 28,54 | 27,51 | 27,52 | 00:00:00 | | 2004-02-26 | 28,97 | 6.140.900 | 29,07 | 28,15 | 28,27 | 00:00:00 | | 2004-02-27 | 29,01 | 3.174.200 | 29,60 | 28,75 | 29,19 | 00:00:00 | | 2004-03-01 | 29,59 | 2.763.300 | 29,66 | 29,00 | 29,02 | 00:00:00 | | 2004-03-02 | 29,19 | 3.440.600 | 29,86 | 29,00 | 29,50 | 00:00:00 | | 2004-03-03 | 30,61 | 4.588.700 | 30,75 | 29,51 | 29,85 | 00:00:00 | | 2004-03-04 | 30,19 | 2.405.800 | 30,29 | 29,88 | 30,11 | 00:00:00 | | 2004-03-05 | 31,00 | 4.108.300 | 31,31 | 30,23 | 30,27 | 00:00:00 | | 2004-03-08 | 30,72 | 2.104.600 | 31,41 | 30,55 | 31,23 | 00:00:00 | | 2004-03-09 | 29,51 | 3.046.600 | 30,25 | 29,18 | 30,09 | 00:00:00 | | 2004-03-10 | 28,31 | 3.778.100 | 29,07 | 28,31 | 28,62 | 00:00:00 | | 2004-03-11 | 26,58 | 8.096.200 | 27,64 | 26,56 | 27,09 | 00:00:00 | | 2004-03-12 | 27,84 | 5.658.500 | 27,85 | 27,21 | 27,45 | 00:00:00 | | 2004-03-15 | 26,91 | 3.787.000 | 28,27 | 26,88 | 27,98 | 00:00:00 | | 2004-03-16 | 27,24 | 4.411.100 | 27,68 | 26,96 | 27,42 | 00:00:00 | | 2004-03-17 | 28,57 | 3.221.300 | 28,77 | 27,78 | 27,79 | 00:00:00 | | 2004-03-18 | 27,59 | 4.066.200 | 28,10 | 27,04 | 27,95 | 00:00:00 | | 2004-03-19 | 27,05 | 2.632.400 | 27,45 | 26,97 | 27,37 | 00:00:00 | | 2004-03-22 | 25,30 | 4.631.000 | 26,16 | 25,10 | 26,12 | 00:00:00 | | 2004-03-23 | 25,94 | 4.417.100 | 26,39 | 25,75 | 26,18 | 00:00:00 | | 2004-03-24 | 25,62 | 2.827.500 | 26,07 | 24,70 | 25,68 | 00:00:00 | | 2004-03-25 | 26,75 | 2.283.600 | 26,85 | 26,10 | 26,26 | 00:00:00 | | 2004-03-26 | 26,35 | 2.540.700 | 26,70 | 26,13 | 26,38 | 00:00:00 | | 2004-03-29 | 27,84 | 2.026.400 | 27,88 | 27,04 | 27,14 | 00:00:00 | | 2004-03-30 | 27,68 | 4.231.400 | 27,75 | 27,24 | 27,68 | 00:00:00 | | 2004-03-31 | 27,76 | 1.692.400 | 27,93 | 27,42 | 27,60 | 00:00:00 | | 2004-04-01 | 29,87 | 9.966.500 | 30,05 | 29,49 | 30,01 | 00:00:00 | | 2004-04-02 | 30,54 | 3.290.800 | 30,70 | 30,05 | 30,67 | 00:00:00 | | 2004-04-05 | 30,88 | 2.472.300 | 30,88 | 30,30 | 30,36 | 00:00:00 | | 2004-04-06 | 30,60 | 4.170.700 | 30,96 | 30,11 | 30,27 | 00:00:00 | | 2004-04-07 | 31,23 | 3.168.400 | 31,49 | 30,86 | 31,44 | 00:00:00 | | 2004-04-08 | 30,74 | 2.279.600 | 31,43 | 30,54 | 31,32 | 00:00:00 | | 2004-04-12 | 30,68 | 1.819.700 | 30,90 | 30,48 | 30,74 | 00:00:00 | | 2004-04-13 | 29,90 | 3.923.900 | 30,70 | 29,72 | 30,63 | 00:00:00 | | 2004-04-14 | 29,56 | 2.236.000 | 29,70 | 29,25 | 29,31 | 00:00:00 | | 2004-04-15 | 29,63 | 2.409.200 | 30,22 | 29,25 | 30,11 | 00:00:00 | | 2004-04-16 | 29,61 | 2.856.600 | 30,20 | 29,47 | 30,20 | 00:00:00 | | 2004-04-19 | 30,56 | 2.725.500 | 30,65 | 30,16 | 30,34 | 00:00:00 | | 2004-04-20 | 30,38 | 4.909.900 | 31,80 | 30,37 | 31,30 | 00:00:00 | | 2004-04-21 | 30,97 | 4.551.000 | 31,20 | 30,43 | 31,08 | 00:00:00 | | 2004-04-22 | 32,25 | 7.578.500 | 32,32 | 31,10 | 31,10 | 00:00:00 | | 2004-04-23 | 29,49 | 8.564.200 | 30,35 | 29,25 | 30,35 | 00:00:00 | | 2004-04-26 | 28,24 | 5.436.400 | 29,64 | 27,93 | 29,60 | 00:00:00 | | 2004-04-27 | 28,50 | 4.069.600 | 29,07 | 28,33 | 28,67 | 00:00:00 | | 2004-04-28 | 27,46 | 4.652.000 | 28,02 | 27,31 | 27,76 | 00:00:00 | | 2004-04-29 | 27,23 | 4.373.400 | 27,90 | 26,90 | 27,28 | 00:00:00 | | 2004-04-30 | 26,67 | 3.873.400 | 27,77 | 26,47 | 27,67 | 00:00:00 | | 2004-05-03 | 27,47 | 3.936.500 | 27,85 | 27,28 | 27,70 | 00:00:00 | | 2004-05-04 | 27,70 | 2.979.100 | 28,05 | 27,36 | 27,94 | 00:00:00 | | 2004-05-05 | 28,95 | 3.541.100 | 29,15 | 28,51 | 28,80 | 00:00:00 | | 2004-05-06 | 28,07 | 3.379.800 | 28,39 | 27,74 | 28,13 | 00:00:00 | | 2004-05-07 | 27,40 | 2.417.800 | 28,05 | 27,27 | 27,42 | 00:00:00 | | 2004-05-10 | 25,86 | 4.955.900 | 26,53 | 25,56 | 26,42 | 00:00:00 | | 2004-05-11 | 26,25 | 2.893.800 | 26,29 | 25,76 | 26,04 | 00:00:00 | | 2004-05-12 | 25,91 | 4.552.200 | 26,17 | 24,77 | 26,17 | 00:00:00 | | 2004-05-13 | 26,07 | 2.732.900 | 26,50 | 25,63 | 25,63 | 00:00:00 | | 2004-05-14 | 25,71 | 3.207.100 | 26,27 | 25,69 | 26,14 | 00:00:00 | | 2004-05-17 | 24,87 | 4.457.800 | 25,32 | 24,72 | 25,19 | 00:00:00 | | 2004-05-18 | 25,53 | 2.409.300 | 25,62 | 25,25 | 25,31 | 00:00:00 | | 2004-05-19 | 26,50 | 4.186.200 | 27,05 | 26,41 | 26,73 | 00:00:00 | | 2004-05-20 | 26,36 | 2.320.000 | 26,77 | 26,27 | 26,55 | 00:00:00 | | 2004-05-21 | 26,63 | 1.205.800 | 26,81 | 26,32 | 26,54 | 00:00:00 | | 2004-05-24 | 26,60 | 4.144.900 | 27,65 | 26,29 | 27,27 | 00:00:00 | | 2004-05-25 | 27,16 | 4.297.000 | 27,24 | 26,03 | 26,26 | 00:00:00 | | 2004-05-26 | 26,89 | 3.089.200 | 27,24 | 26,72 | 27,07 | 00:00:00 | | 2004-05-27 | 28,08 | 2.488.400 | 28,09 | 27,66 | 27,83 | 00:00:00 | | 2004-05-28 | 27,99 | 1.445.300 | 28,10 | 27,92 | 27,95 | 00:00:00 | | 2004-06-01 | 27,60 | 1.958.900 | 27,75 | 27,16 | 27,61 | 00:00:00 | | 2004-06-02 | 27,60 | 1.917.200 | 27,77 | 27,29 | 27,64 | 00:00:00 | | 2004-06-03 | 27,22 | 963.300 | 27,53 | 27,15 | 27,50 | 00:00:00 | | 2004-06-04 | 28,25 | 3.277.900 | 28,68 | 28,00 | 28,11 | 00:00:00 | | 2004-06-07 | 29,85 | 2.572.500 | 29,91 | 29,19 | 29,20 | 00:00:00 | | 2004-06-08 | 29,67 | 2.245.200 | 29,73 | 29,27 | 29,36 | 00:00:00 | | 2004-06-09 | 28,46 | 2.691.100 | 29,36 | 28,40 | 29,27 | 00:00:00 | | 2004-06-10 | 28,53 | 2.023.800 | 28,53 | 28,14 | 28,35 | 00:00:00 | | 2004-06-14 | 27,30 | 2.774.000 | 27,78 | 27,07 | 27,73 | 00:00:00 | | 2004-06-15 | 28,05 | 2.725.200 | 28,10 | 27,74 | 27,85 | 00:00:00 | | 2004-06-16 | 27,93 | 963.700 | 28,12 | 27,78 | 28,05 | 00:00:00 | | 2004-06-17 | 27,59 | 2.114.700 | 27,91 | 27,38 | 27,90 | 00:00:00 | | 2004-06-18 | 26,99 | 4.423.500 | 27,55 | 26,83 | 27,47 | 00:00:00 | | 2004-06-21 | 26,73 | 2.911.100 | 27,10 | 26,67 | 26,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
