|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 26,73 | 2.911.100 | 27,10 | 26,67 | 26,99 | 00:00:00 | | 2004-06-22 | 27,35 | 1.707.100 | 27,44 | 26,74 | 26,78 | 00:00:00 | | 2004-06-23 | 29,13 | 8.224.100 | 29,45 | 27,80 | 27,87 | 00:00:00 | | 2004-06-24 | 29,35 | 3.791.900 | 29,57 | 29,06 | 29,07 | 00:00:00 | | 2004-06-25 | 29,43 | 1.978.100 | 29,57 | 29,00 | 29,12 | 00:00:00 | | 2004-06-28 | 29,43 | 3.522.300 | 29,85 | 29,39 | 29,69 | 00:00:00 | | 2004-06-29 | 29,68 | 3.229.200 | 29,78 | 29,16 | 29,24 | 00:00:00 | | 2004-06-30 | 29,90 | 3.339.200 | 30,08 | 29,44 | 30,05 | 00:00:00 | | 2004-07-01 | 29,35 | 4.705.600 | 30,19 | 29,19 | 30,06 | 00:00:00 | | 2004-07-02 | 29,48 | 1.880.900 | 29,69 | 29,27 | 29,55 | 00:00:00 | | 2004-07-06 | 28,88 | 2.346.100 | 29,37 | 28,62 | 29,19 | 00:00:00 | | 2004-07-07 | 29,33 | 2.323.000 | 29,38 | 28,91 | 28,92 | 00:00:00 | | 2004-07-08 | 28,43 | 3.748.800 | 29,17 | 28,40 | 29,17 | 00:00:00 | | 2004-07-09 | 27,88 | 5.752.800 | 28,84 | 27,65 | 28,64 | 00:00:00 | | 2004-07-12 | 27,24 | 3.706.800 | 27,69 | 26,86 | 27,60 | 00:00:00 | | 2004-07-13 | 27,25 | 2.864.200 | 27,50 | 26,95 | 27,35 | 00:00:00 | | 2004-07-14 | 28,00 | 6.307.000 | 28,45 | 27,43 | 27,43 | 00:00:00 | | 2004-07-15 | 26,23 | 12.463.900 | 27,54 | 26,06 | 27,20 | 00:00:00 | | 2004-07-16 | 26,80 | 3.771.500 | 27,32 | 26,74 | 27,23 | 00:00:00 | | 2004-07-19 | 26,37 | 4.579.800 | 27,32 | 25,99 | 27,27 | 00:00:00 | | 2004-07-20 | 26,65 | 6.157.000 | 27,09 | 26,32 | 26,40 | 00:00:00 | | 2004-07-21 | 27,61 | 13.895.300 | 29,14 | 27,50 | 28,88 | 00:00:00 | | 2004-07-22 | 27,60 | 4.582.800 | 27,71 | 27,05 | 27,26 | 00:00:00 | | 2004-07-23 | 26,64 | 4.033.600 | 27,39 | 26,28 | 27,07 | 00:00:00 | | 2004-07-26 | 25,87 | 4.410.100 | 26,50 | 25,52 | 26,26 | 00:00:00 | | 2004-07-27 | 26,77 | 3.351.100 | 26,88 | 26,30 | 26,30 | 00:00:00 | | 2004-07-28 | 26,66 | 2.650.700 | 26,86 | 26,08 | 26,72 | 00:00:00 | | 2004-07-29 | 27,04 | 2.280.900 | 27,25 | 26,83 | 26,88 | 00:00:00 | | 2004-07-30 | 26,71 | 1.644.900 | 26,99 | 26,46 | 26,60 | 00:00:00 | | 2004-08-02 | 26,70 | 2.038.800 | 26,84 | 26,26 | 26,33 | 00:00:00 | | 2004-08-03 | 26,07 | 1.788.900 | 26,78 | 26,05 | 26,71 | 00:00:00 | | 2004-08-04 | 26,07 | 2.090.500 | 26,19 | 25,62 | 25,92 | 00:00:00 | | 2004-08-05 | 25,84 | 3.593.700 | 26,72 | 25,84 | 26,56 | 00:00:00 | | 2004-08-06 | 25,41 | 3.549.400 | 26,07 | 25,26 | 25,91 | 00:00:00 | | 2004-08-09 | 25,16 | 3.244.000 | 25,34 | 24,98 | 25,25 | 00:00:00 | | 2004-08-10 | 25,93 | 3.499.300 | 25,97 | 25,44 | 25,75 | 00:00:00 | | 2004-08-11 | 24,70 | 5.172.900 | 24,80 | 24,10 | 24,80 | 00:00:00 | | 2004-08-12 | 23,54 | 5.650.700 | 23,91 | 23,18 | 23,59 | 00:00:00 | | 2004-08-13 | 24,11 | 3.616.700 | 24,18 | 23,87 | 23,93 | 00:00:00 | | 2004-08-16 | 25,09 | 3.481.100 | 25,25 | 24,26 | 24,46 | 00:00:00 | | 2004-08-17 | 25,60 | 2.905.500 | 25,75 | 25,40 | 25,62 | 00:00:00 | | 2004-08-18 | 26,30 | 3.813.600 | 26,34 | 25,10 | 25,18 | 00:00:00 | | 2004-08-19 | 26,48 | 2.690.400 | 26,53 | 26,04 | 26,25 | 00:00:00 | | 2004-08-20 | 26,73 | 2.252.700 | 26,73 | 25,94 | 25,94 | 00:00:00 | | 2004-08-23 | 27,10 | 3.098.300 | 27,62 | 26,93 | 27,10 | 00:00:00 | | 2004-08-24 | 26,53 | 1.973.300 | 27,35 | 26,42 | 27,15 | 00:00:00 | | 2004-08-25 | 27,26 | 1.929.600 | 27,39 | 26,51 | 26,55 | 00:00:00 | | 2004-08-26 | 26,90 | 1.505.200 | 27,17 | 26,64 | 27,02 | 00:00:00 | | 2004-08-27 | 27,20 | 3.829.400 | 27,39 | 26,60 | 26,66 | 00:00:00 | | 2004-08-30 | 27,03 | 2.628.700 | 27,54 | 27,02 | 27,02 | 00:00:00 | | 2004-08-31 | 27,04 | 2.481.200 | 27,17 | 26,68 | 27,02 | 00:00:00 | | 2004-09-01 | 27,66 | 2.028.700 | 27,73 | 27,23 | 27,25 | 00:00:00 | | 2004-09-02 | 28,07 | 2.865.100 | 28,14 | 27,53 | 27,60 | 00:00:00 | | 2004-09-03 | 26,62 | 4.761.900 | 27,29 | 26,44 | 27,19 | 00:00:00 | | 2004-09-07 | 26,30 | 3.409.200 | 26,88 | 26,16 | 26,68 | 00:00:00 | | 2004-09-08 | 26,11 | 4.570.700 | 26,67 | 26,05 | 26,59 | 00:00:00 | | 2004-09-09 | 26,96 | 4.352.300 | 27,24 | 26,33 | 26,64 | 00:00:00 | | 2004-09-10 | 27,60 | 2.209.100 | 27,85 | 27,27 | 27,44 | 00:00:00 | | 2004-09-13 | 28,61 | 4.818.700 | 29,14 | 27,93 | 27,93 | 00:00:00 | | 2004-09-14 | 28,94 | 3.855.300 | 29,06 | 28,38 | 28,43 | 00:00:00 | | 2004-09-15 | 28,08 | 2.809.600 | 28,58 | 28,03 | 28,53 | 00:00:00 | | 2004-09-16 | 28,34 | 1.793.300 | 28,58 | 27,78 | 27,80 | 00:00:00 | | 2004-09-17 | 28,88 | 2.962.900 | 29,10 | 28,53 | 28,89 | 00:00:00 | | 2004-09-20 | 28,65 | 2.856.000 | 29,09 | 28,38 | 28,45 | 00:00:00 | | 2004-09-21 | 29,55 | 3.228.400 | 29,62 | 28,79 | 29,10 | 00:00:00 | | 2004-09-22 | 29,60 | 3.985.700 | 29,96 | 29,39 | 29,58 | 00:00:00 | | 2004-09-23 | 30,55 | 5.932.000 | 30,80 | 29,66 | 29,68 | 00:00:00 | | 2004-09-24 | 30,27 | 3.084.200 | 30,60 | 30,05 | 30,51 | 00:00:00 | | 2004-09-27 | 29,91 | 3.285.400 | 30,08 | 29,77 | 29,88 | 00:00:00 | | 2004-09-28 | 30,43 | 9.851.000 | 30,59 | 29,86 | 29,95 | 00:00:00 | | 2004-09-29 | 31,11 | 6.036.200 | 31,37 | 30,66 | 30,66 | 00:00:00 | | 2004-09-30 | 31,24 | 3.972.800 | 31,33 | 30,80 | 31,19 | 00:00:00 | | 2004-10-01 | 31,79 | 3.724.500 | 31,88 | 31,53 | 31,54 | 00:00:00 | | 2004-10-04 | 31,95 | 3.275.100 | 32,10 | 31,81 | 31,92 | 00:00:00 | | 2004-10-05 | 32,06 | 3.535.400 | 32,07 | 31,78 | 31,80 | 00:00:00 | | 2004-10-06 | 32,09 | 3.342.700 | 32,12 | 31,52 | 31,65 | 00:00:00 | | 2004-10-07 | 31,73 | 3.917.300 | 32,06 | 31,64 | 31,99 | 00:00:00 | | 2004-10-08 | 31,46 | 3.231.400 | 31,71 | 31,32 | 31,41 | 00:00:00 | | 2004-10-11 | 31,43 | 1.829.000 | 31,50 | 31,26 | 31,47 | 00:00:00 | | 2004-10-12 | 31,05 | 2.119.700 | 31,14 | 30,67 | 30,81 | 00:00:00 | | 2004-10-13 | 31,90 | 2.287.500 | 31,91 | 31,47 | 31,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
