|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 29,74 | 3.074.400 | 30,00 | 29,58 | 29,83 | 00:00:00 | | 2005-02-08 | 29,60 | 2.404.000 | 29,80 | 29,51 | 29,79 | 00:00:00 | | 2005-02-09 | 31,39 | 18.222.000 | 31,76 | 30,44 | 30,80 | 00:00:00 | | 2005-02-10 | 28,83 | 20.420.000 | 29,02 | 28,33 | 28,91 | 00:00:00 | | 2005-02-11 | 28,82 | 6.640.100 | 28,95 | 28,38 | 28,64 | 00:00:00 | | 2005-02-14 | 29,22 | 2.917.500 | 29,34 | 28,89 | 29,20 | 00:00:00 | | 2005-02-15 | 29,25 | 2.990.200 | 29,52 | 29,08 | 29,18 | 00:00:00 | | 2005-02-16 | 29,24 | 3.213.800 | 29,33 | 28,78 | 28,92 | 00:00:00 | | 2005-02-17 | 28,55 | 3.780.800 | 29,05 | 28,50 | 29,05 | 00:00:00 | | 2005-02-18 | 28,28 | 2.650.300 | 28,60 | 28,22 | 28,49 | 00:00:00 | | 2005-02-22 | 28,46 | 3.884.600 | 29,07 | 28,36 | 28,42 | 00:00:00 | | 2005-02-23 | 28,75 | 3.107.700 | 28,75 | 28,41 | 28,71 | 00:00:00 | | 2005-02-24 | 29,02 | 2.174.700 | 29,07 | 28,24 | 28,83 | 00:00:00 | | 2005-02-25 | 29,69 | 2.948.400 | 29,74 | 29,12 | 29,21 | 00:00:00 | | 2005-02-28 | 29,31 | 2.426.800 | 29,80 | 29,02 | 29,74 | 00:00:00 | | 2005-03-01 | 29,80 | 2.514.700 | 29,95 | 29,47 | 29,68 | 00:00:00 | | 2005-03-02 | 29,94 | 3.638.600 | 30,24 | 29,57 | 29,71 | 00:00:00 | | 2005-03-03 | 29,94 | 3.447.700 | 30,14 | 29,57 | 30,11 | 00:00:00 | | 2005-03-04 | 30,34 | 2.388.800 | 30,50 | 30,15 | 30,30 | 00:00:00 | | 2005-03-07 | 30,27 | 2.835.500 | 30,49 | 29,95 | 29,98 | 00:00:00 | | 2005-03-08 | 30,01 | 2.836.700 | 30,42 | 29,94 | 30,13 | 00:00:00 | | 2005-03-09 | 30,29 | 4.634.000 | 30,65 | 30,09 | 30,10 | 00:00:00 | | 2005-03-10 | 30,36 | 2.391.500 | 30,53 | 29,91 | 30,29 | 00:00:00 | | 2005-03-11 | 30,44 | 2.847.100 | 30,96 | 30,44 | 30,64 | 00:00:00 | | 2005-03-14 | 30,37 | 5.722.600 | 30,40 | 29,85 | 30,04 | 00:00:00 | | 2005-03-15 | 29,87 | 5.115.100 | 30,31 | 29,75 | 30,27 | 00:00:00 | | 2005-03-16 | 29,17 | 11.547.200 | 29,48 | 29,05 | 29,33 | 00:00:00 | | 2005-03-17 | 29,17 | 2.262.200 | 29,30 | 29,01 | 29,22 | 00:00:00 | | 2005-03-18 | 28,91 | 2.893.600 | 29,57 | 28,76 | 29,16 | 00:00:00 | | 2005-03-21 | 28,47 | 2.239.800 | 28,68 | 28,27 | 28,37 | 00:00:00 | | 2005-03-22 | 28,31 | 2.649.900 | 28,96 | 28,28 | 28,67 | 00:00:00 | | 2005-03-23 | 28,77 | 2.380.800 | 29,04 | 28,32 | 28,35 | 00:00:00 | | 2005-03-24 | 28,61 | 1.549.800 | 28,85 | 28,44 | 28,83 | 00:00:00 | | 2005-03-28 | 28,43 | 911.600 | 28,73 | 28,43 | 28,71 | 00:00:00 | | 2005-03-29 | 27,89 | 2.912.400 | 28,36 | 27,78 | 28,24 | 00:00:00 | | 2005-03-30 | 28,60 | 2.765.800 | 28,70 | 28,10 | 28,22 | 00:00:00 | | 2005-03-31 | 28,20 | 2.247.800 | 28,60 | 28,00 | 28,57 | 00:00:00 | | 2005-04-01 | 28,15 | 1.780.000 | 28,61 | 28,04 | 28,37 | 00:00:00 | | 2005-04-04 | 28,16 | 1.878.700 | 28,25 | 27,80 | 27,90 | 00:00:00 | | 2005-04-05 | 28,10 | 1.548.700 | 28,24 | 28,02 | 28,10 | 00:00:00 | | 2005-04-06 | 28,26 | 1.238.600 | 28,38 | 27,98 | 28,07 | 00:00:00 | | 2005-04-07 | 28,56 | 1.519.300 | 28,65 | 28,34 | 28,34 | 00:00:00 | | 2005-04-08 | 28,79 | 1.860.900 | 28,90 | 28,62 | 28,69 | 00:00:00 | | 2005-04-11 | 29,13 | 2.675.600 | 29,30 | 29,08 | 29,29 | 00:00:00 | | 2005-04-12 | 29,09 | 3.586.900 | 29,24 | 28,67 | 28,94 | 00:00:00 | | 2005-04-13 | 29,13 | 3.000.700 | 29,51 | 29,11 | 29,25 | 00:00:00 | | 2005-04-14 | 29,04 | 2.361.600 | 29,38 | 28,95 | 29,30 | 00:00:00 | | 2005-04-15 | 28,25 | 4.802.900 | 28,54 | 28,05 | 28,54 | 00:00:00 | | 2005-04-18 | 28,45 | 2.279.200 | 28,69 | 28,01 | 28,10 | 00:00:00 | | 2005-04-19 | 28,63 | 1.778.300 | 28,70 | 28,09 | 28,66 | 00:00:00 | | 2005-04-20 | 28,56 | 4.083.900 | 28,84 | 28,29 | 28,32 | 00:00:00 | | 2005-04-21 | 30,20 | 8.669.000 | 30,37 | 29,44 | 29,48 | 00:00:00 | | 2005-04-22 | 30,47 | 9.266.700 | 31,09 | 30,44 | 31,05 | 00:00:00 | | 2005-04-25 | 30,51 | 5.054.600 | 30,55 | 30,12 | 30,24 | 00:00:00 | | 2005-04-26 | 30,06 | 2.528.400 | 30,32 | 30,03 | 30,23 | 00:00:00 | | 2005-04-27 | 29,79 | 2.233.100 | 30,06 | 29,52 | 29,66 | 00:00:00 | | 2005-04-28 | 29,24 | 2.350.600 | 29,52 | 29,11 | 29,31 | 00:00:00 | | 2005-04-29 | 29,45 | 2.387.300 | 29,67 | 29,22 | 29,50 | 00:00:00 | | 2005-05-02 | 29,31 | 1.659.000 | 29,63 | 29,15 | 29,54 | 00:00:00 | | 2005-05-03 | 29,53 | 1.837.700 | 29,64 | 29,21 | 29,24 | 00:00:00 | | 2005-05-04 | 30,31 | 2.095.000 | 30,47 | 29,75 | 29,77 | 00:00:00 | | 2005-05-05 | 30,19 | 2.016.800 | 30,48 | 30,01 | 30,24 | 00:00:00 | | 2005-05-06 | 30,76 | 2.121.600 | 30,86 | 30,41 | 30,45 | 00:00:00 | | 2005-05-09 | 30,92 | 1.705.900 | 31,01 | 30,51 | 30,59 | 00:00:00 | | 2005-05-10 | 30,31 | 2.679.100 | 30,51 | 30,19 | 30,47 | 00:00:00 | | 2005-05-11 | 30,32 | 1.679.900 | 30,53 | 30,03 | 30,43 | 00:00:00 | | 2005-05-12 | 30,54 | 3.279.800 | 31,00 | 30,48 | 30,69 | 00:00:00 | | 2005-05-13 | 30,55 | 2.754.300 | 30,81 | 30,32 | 30,50 | 00:00:00 | | 2005-05-16 | 30,87 | 2.275.000 | 30,91 | 30,18 | 30,19 | 00:00:00 | | 2005-05-17 | 31,19 | 1.536.800 | 31,27 | 30,92 | 31,04 | 00:00:00 | | 2005-05-18 | 31,55 | 1.898.200 | 31,70 | 31,22 | 31,24 | 00:00:00 | | 2005-05-19 | 31,84 | 2.735.100 | 31,85 | 31,46 | 31,54 | 00:00:00 | | 2005-05-20 | 31,84 | 3.106.000 | 31,94 | 31,40 | 31,42 | 00:00:00 | | 2005-05-23 | 31,90 | 2.225.700 | 32,13 | 31,73 | 31,88 | 00:00:00 | | 2005-05-24 | 31,95 | 1.454.200 | 31,95 | 31,69 | 31,74 | 00:00:00 | | 2005-05-25 | 31,65 | 1.674.800 | 31,85 | 31,53 | 31,77 | 00:00:00 | | 2005-05-26 | 31,71 | 2.274.100 | 31,73 | 31,53 | 31,54 | 00:00:00 | | 2005-05-27 | 31,59 | 880.600 | 31,68 | 31,48 | 31,62 | 00:00:00 | | 2005-05-31 | 31,43 | 1.706.400 | 31,86 | 31,40 | 31,63 | 00:00:00 | | 2005-06-01 | 31,41 | 2.640.900 | 31,71 | 31,13 | 31,28 | 00:00:00 | | 2005-06-02 | 31,71 | 728.400 | 31,75 | 31,38 | 31,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
