|
 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 | | 2004-10-13 | 31,90 | 2.287.500 | 31,91 | 31,47 | 31,52 | 00:00:00 | | 2004-10-14 | 31,01 | 5.601.300 | 31,83 | 30,87 | 31,75 | 00:00:00 | | 2004-10-15 | 31,71 | 2.349.200 | 31,95 | 31,32 | 31,50 | 00:00:00 | | 2004-10-18 | 32,20 | 2.099.000 | 32,25 | 31,62 | 31,80 | 00:00:00 | | 2004-10-19 | 32,38 | 3.796.000 | 32,82 | 32,25 | 32,59 | 00:00:00 | | 2004-10-20 | 32,08 | 4.121.000 | 32,26 | 31,60 | 32,21 | 00:00:00 | | 2004-10-21 | 31,65 | 9.686.900 | 31,94 | 30,80 | 31,62 | 00:00:00 | | 2004-10-22 | 28,41 | 17.102.300 | 29,45 | 28,24 | 29,44 | 00:00:00 | | 2004-10-25 | 28,28 | 7.738.000 | 28,35 | 27,76 | 28,32 | 00:00:00 | | 2004-10-26 | 28,85 | 4.562.800 | 28,90 | 28,39 | 28,75 | 00:00:00 | | 2004-10-27 | 29,28 | 3.336.000 | 29,45 | 28,99 | 29,20 | 00:00:00 | | 2004-10-28 | 29,11 | 2.622.200 | 29,58 | 29,08 | 29,39 | 00:00:00 | | 2004-10-29 | 28,91 | 3.547.900 | 29,43 | 28,88 | 29,37 | 00:00:00 | | 2004-11-01 | 29,35 | 2.804.100 | 29,54 | 29,21 | 29,39 | 00:00:00 | | 2004-11-02 | 30,23 | 5.432.000 | 30,60 | 29,72 | 29,74 | 00:00:00 | | 2004-11-03 | 30,40 | 4.346.900 | 30,96 | 30,35 | 30,92 | 00:00:00 | | 2004-11-04 | 30,77 | 3.518.700 | 30,88 | 29,88 | 30,25 | 00:00:00 | | 2004-11-05 | 30,51 | 2.757.500 | 30,99 | 30,26 | 30,52 | 00:00:00 | | 2004-11-08 | 31,17 | 2.687.200 | 31,46 | 30,59 | 30,62 | 00:00:00 | | 2004-11-09 | 30,70 | 1.856.800 | 31,10 | 30,53 | 30,95 | 00:00:00 | | 2004-11-10 | 30,32 | 4.101.000 | 30,99 | 30,17 | 30,95 | 00:00:00 | | 2004-11-11 | 31,48 | 5.106.400 | 31,50 | 30,68 | 30,90 | 00:00:00 | | 2004-11-12 | 33,35 | 7.032.800 | 33,44 | 31,91 | 31,91 | 00:00:00 | | 2004-11-15 | 33,05 | 3.316.800 | 33,10 | 32,67 | 33,09 | 00:00:00 | | 2004-11-16 | 32,71 | 3.305.200 | 32,94 | 32,38 | 32,66 | 00:00:00 | | 2004-11-17 | 33,56 | 5.208.900 | 33,87 | 33,11 | 33,16 | 00:00:00 | | 2004-11-18 | 33,48 | 3.078.100 | 33,55 | 33,22 | 33,37 | 00:00:00 | | 2004-11-19 | 32,89 | 2.823.600 | 33,55 | 32,70 | 33,43 | 00:00:00 | | 2004-11-22 | 33,12 | 1.405.700 | 33,20 | 32,41 | 32,44 | 00:00:00 | | 2004-11-23 | 33,20 | 1.642.500 | 33,44 | 33,01 | 33,39 | 00:00:00 | | 2004-11-24 | 33,52 | 1.381.600 | 33,62 | 33,35 | 33,49 | 00:00:00 | | 2004-11-26 | 33,11 | 431.500 | 33,40 | 33,04 | 33,20 | 00:00:00 | | 2004-11-29 | 33,37 | 1.701.800 | 33,80 | 33,09 | 33,60 | 00:00:00 | | 2004-11-30 | 33,25 | 1.486.500 | 33,70 | 33,10 | 33,55 | 00:00:00 | | 2004-12-01 | 33,97 | 3.311.200 | 33,98 | 33,59 | 33,59 | 00:00:00 | | 2004-12-02 | 33,58 | 3.052.500 | 34,05 | 33,35 | 33,96 | 00:00:00 | | 2004-12-03 | 33,83 | 3.364.300 | 33,96 | 33,64 | 33,92 | 00:00:00 | | 2004-12-06 | 33,76 | 1.748.000 | 33,96 | 33,53 | 33,96 | 00:00:00 | | 2004-12-07 | 33,96 | 3.546.300 | 34,57 | 33,85 | 34,10 | 00:00:00 | | 2004-12-08 | 33,30 | 2.505.600 | 33,74 | 32,82 | 33,50 | 00:00:00 | | 2004-12-09 | 31,95 | 8.692.800 | 32,40 | 31,58 | 32,39 | 00:00:00 | | 2004-12-10 | 31,81 | 1.928.700 | 32,10 | 31,59 | 31,64 | 00:00:00 | | 2004-12-13 | 32,37 | 2.659.800 | 32,50 | 31,90 | 32,38 | 00:00:00 | | 2004-12-14 | 32,34 | 1.284.700 | 32,51 | 32,04 | 32,05 | 00:00:00 | | 2004-12-15 | 31,95 | 1.688.000 | 32,43 | 31,76 | 32,20 | 00:00:00 | | 2004-12-16 | 31,60 | 3.025.200 | 32,37 | 31,35 | 32,17 | 00:00:00 | | 2004-12-17 | 32,00 | 7.108.200 | 32,03 | 31,25 | 31,42 | 00:00:00 | | 2004-12-20 | 31,93 | 3.781.100 | 32,64 | 31,83 | 32,34 | 00:00:00 | | 2004-12-21 | 31,97 | 1.821.500 | 32,14 | 31,73 | 31,91 | 00:00:00 | | 2004-12-22 | 31,49 | 2.650.100 | 31,82 | 31,48 | 31,79 | 00:00:00 | | 2004-12-23 | 31,33 | 1.810.200 | 31,49 | 31,03 | 31,45 | 00:00:00 | | 2004-12-27 | 31,60 | 1.312.400 | 31,87 | 31,50 | 31,65 | 00:00:00 | | 2004-12-28 | 31,99 | 1.184.400 | 31,99 | 31,67 | 31,75 | 00:00:00 | | 2004-12-29 | 32,00 | 1.021.200 | 32,17 | 31,76 | 31,87 | 00:00:00 | | 2004-12-30 | 31,88 | 1.366.800 | 32,11 | 31,83 | 32,06 | 00:00:00 | | 2004-12-31 | 31,49 | 2.151.400 | 31,88 | 31,40 | 31,80 | 00:00:00 | | 2005-01-03 | 31,38 | 5.415.600 | 32,31 | 31,29 | 32,31 | 00:00:00 | | 2005-01-04 | 31,65 | 4.370.000 | 32,49 | 31,52 | 32,09 | 00:00:00 | | 2005-01-05 | 30,90 | 6.097.500 | 31,45 | 30,78 | 31,43 | 00:00:00 | | 2005-01-06 | 30,82 | 3.072.200 | 31,10 | 30,68 | 30,90 | 00:00:00 | | 2005-01-07 | 30,49 | 2.586.500 | 31,38 | 30,42 | 31,16 | 00:00:00 | | 2005-01-10 | 30,93 | 4.308.300 | 31,29 | 30,89 | 31,24 | 00:00:00 | | 2005-01-11 | 30,43 | 4.956.900 | 31,09 | 30,43 | 30,98 | 00:00:00 | | 2005-01-12 | 29,97 | 8.061.100 | 30,56 | 29,58 | 30,52 | 00:00:00 | | 2005-01-13 | 29,75 | 8.966.300 | 30,22 | 29,39 | 29,53 | 00:00:00 | | 2005-01-14 | 30,20 | 6.703.600 | 30,35 | 29,89 | 30,25 | 00:00:00 | | 2005-01-18 | 30,57 | 3.073.400 | 30,79 | 29,88 | 30,14 | 00:00:00 | | 2005-01-19 | 29,73 | 3.850.500 | 30,68 | 29,73 | 30,60 | 00:00:00 | | 2005-01-20 | 28,83 | 7.178.300 | 29,44 | 28,81 | 29,28 | 00:00:00 | | 2005-01-21 | 28,77 | 4.190.700 | 29,30 | 28,70 | 29,06 | 00:00:00 | | 2005-01-24 | 28,12 | 7.296.200 | 28,99 | 28,01 | 28,82 | 00:00:00 | | 2005-01-25 | 28,70 | 3.354.300 | 28,98 | 28,64 | 28,69 | 00:00:00 | | 2005-01-26 | 29,38 | 3.325.100 | 29,43 | 28,97 | 29,00 | 00:00:00 | | 2005-01-27 | 29,57 | 6.670.100 | 30,00 | 29,44 | 29,95 | 00:00:00 | | 2005-01-28 | 29,08 | 4.228.200 | 29,55 | 28,83 | 29,50 | 00:00:00 | | 2005-01-31 | 29,33 | 1.951.500 | 29,65 | 29,20 | 29,65 | 00:00:00 | | 2005-02-01 | 30,11 | 3.061.200 | 30,41 | 29,43 | 29,55 | 00:00:00 | | 2005-02-02 | 30,08 | 1.651.300 | 30,32 | 29,87 | 30,26 | 00:00:00 | | 2005-02-03 | 29,04 | 4.299.900 | 29,41 | 28,90 | 29,27 | 00:00:00 | | 2005-02-04 | 29,51 | 2.674.700 | 29,52 | 29,15 | 29,22 | 00:00:00 | | 2005-02-07 | 29,74 | 3.074.400 | 30,00 | 29,58 | 29,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
