|
 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 | | 2005-06-02 | 31,71 | 728.400 | 31,75 | 31,38 | 31,38 | 00:00:00 | | 2005-06-03 | 31,43 | 2.936.200 | 31,84 | 31,36 | 31,81 | 00:00:00 | | 2005-06-06 | 31,37 | 1.437.300 | 31,61 | 31,29 | 31,41 | 00:00:00 | | 2005-06-07 | 31,46 | 987.100 | 31,77 | 31,44 | 31,44 | 00:00:00 | | 2005-06-08 | 31,53 | 1.560.800 | 31,91 | 31,46 | 31,73 | 00:00:00 | | 2005-06-09 | 31,54 | 1.622.000 | 31,72 | 31,21 | 31,45 | 00:00:00 | | 2005-06-10 | 31,35 | 934.100 | 31,55 | 31,21 | 31,55 | 00:00:00 | | 2005-06-13 | 31,18 | 3.597.300 | 31,28 | 30,87 | 31,05 | 00:00:00 | | 2005-06-14 | 31,45 | 2.181.400 | 31,69 | 31,18 | 31,21 | 00:00:00 | | 2005-06-15 | 31,70 | 1.324.700 | 31,74 | 31,38 | 31,52 | 00:00:00 | | 2005-06-16 | 31,68 | 852.600 | 31,77 | 31,53 | 31,75 | 00:00:00 | | 2005-06-17 | 32,37 | 1.762.200 | 32,45 | 32,05 | 32,12 | 00:00:00 | | 2005-06-20 | 32,80 | 2.512.700 | 32,95 | 32,19 | 32,29 | 00:00:00 | | 2005-06-21 | 33,21 | 1.630.300 | 33,22 | 32,73 | 32,73 | 00:00:00 | | 2005-06-22 | 33,19 | 2.275.400 | 33,23 | 32,90 | 32,98 | 00:00:00 | | 2005-06-23 | 33,18 | 3.458.300 | 33,87 | 33,16 | 33,51 | 00:00:00 | | 2005-06-24 | 33,11 | 1.753.100 | 33,30 | 32,89 | 33,18 | 00:00:00 | | 2005-06-27 | 32,68 | 1.715.900 | 33,03 | 32,43 | 33,00 | 00:00:00 | | 2005-06-28 | 32,53 | 1.999.900 | 32,64 | 32,21 | 32,42 | 00:00:00 | | 2005-06-29 | 32,45 | 727.800 | 32,70 | 32,35 | 32,58 | 00:00:00 | | 2005-06-30 | 31,95 | 1.557.200 | 32,56 | 31,85 | 32,49 | 00:00:00 | | 2005-07-01 | 32,17 | 1.348.400 | 32,32 | 31,95 | 31,97 | 00:00:00 | | 2005-07-05 | 32,46 | 1.237.800 | 32,54 | 32,24 | 32,29 | 00:00:00 | | 2005-07-06 | 32,60 | 1.343.300 | 32,93 | 32,56 | 32,76 | 00:00:00 | | 2005-07-07 | 32,41 | 1.581.400 | 32,64 | 31,74 | 31,90 | 00:00:00 | | 2005-07-08 | 33,16 | 1.361.400 | 33,19 | 32,41 | 32,41 | 00:00:00 | | 2005-07-11 | 33,76 | 1.183.800 | 33,86 | 33,30 | 33,36 | 00:00:00 | | 2005-07-12 | 34,76 | 2.444.600 | 34,89 | 34,14 | 34,14 | 00:00:00 | | 2005-07-13 | 34,68 | 1.775.300 | 34,80 | 34,45 | 34,80 | 00:00:00 | | 2005-07-14 | 34,79 | 2.152.900 | 34,86 | 34,59 | 34,70 | 00:00:00 | | 2005-07-15 | 34,42 | 1.659.700 | 34,50 | 34,12 | 34,30 | 00:00:00 | | 2005-07-18 | 34,03 | 1.292.500 | 34,37 | 34,01 | 34,13 | 00:00:00 | | 2005-07-19 | 34,07 | 1.855.200 | 34,26 | 33,60 | 33,82 | 00:00:00 | | 2005-07-20 | 34,32 | 3.614.000 | 34,57 | 33,15 | 33,39 | 00:00:00 | | 2005-07-21 | 34,68 | 5.986.400 | 34,76 | 34,12 | 34,27 | 00:00:00 | | 2005-07-22 | 34,38 | 1.996.600 | 34,40 | 33,99 | 34,37 | 00:00:00 | | 2005-07-25 | 34,20 | 2.183.900 | 34,52 | 34,05 | 34,35 | 00:00:00 | | 2005-07-26 | 33,80 | 1.901.600 | 33,94 | 33,71 | 33,93 | 00:00:00 | | 2005-07-27 | 34,36 | 1.876.500 | 34,42 | 33,81 | 33,89 | 00:00:00 | | 2005-07-28 | 34,84 | 1.244.600 | 34,94 | 34,49 | 34,58 | 00:00:00 | | 2005-07-29 | 34,36 | 1.322.200 | 34,68 | 34,22 | 34,68 | 00:00:00 | | 2005-08-01 | 34,42 | 1.086.200 | 34,58 | 34,18 | 34,46 | 00:00:00 | | 2005-08-02 | 34,81 | 803.800 | 34,86 | 34,49 | 34,55 | 00:00:00 | | 2005-08-03 | 35,19 | 1.182.200 | 35,27 | 34,73 | 34,85 | 00:00:00 | | 2005-08-04 | 34,65 | 1.263.000 | 34,93 | 34,52 | 34,80 | 00:00:00 | | 2005-08-05 | 34,58 | 687.000 | 34,81 | 34,57 | 34,77 | 00:00:00 | | 2005-08-08 | 34,46 | 526.900 | 34,80 | 34,45 | 34,74 | 00:00:00 | | 2005-08-09 | 35,05 | 1.973.400 | 35,07 | 34,49 | 34,55 | 00:00:00 | | 2005-08-10 | 35,95 | 4.511.300 | 36,40 | 35,43 | 35,50 | 00:00:00 | | 2005-08-11 | 36,75 | 1.656.500 | 36,75 | 36,15 | 36,15 | 00:00:00 | | 2005-08-12 | 36,78 | 2.366.800 | 36,90 | 36,35 | 36,45 | 00:00:00 | | 2005-08-15 | 36,85 | 1.119.700 | 36,99 | 36,39 | 36,40 | 00:00:00 | | 2005-08-16 | 36,01 | 912.700 | 36,67 | 35,92 | 36,67 | 00:00:00 | | 2005-08-17 | 35,38 | 1.776.900 | 35,51 | 35,26 | 35,40 | 00:00:00 | | 2005-08-18 | 34,88 | 1.368.300 | 35,08 | 34,73 | 35,06 | 00:00:00 | | 2005-08-19 | 34,87 | 1.753.600 | 35,01 | 34,75 | 34,88 | 00:00:00 | | 2005-08-22 | 34,78 | 1.022.700 | 34,92 | 34,52 | 34,75 | 00:00:00 | | 2005-08-23 | 34,76 | 1.464.600 | 34,94 | 34,60 | 34,74 | 00:00:00 | | 2005-08-24 | 34,21 | 1.239.400 | 34,63 | 34,03 | 34,46 | 00:00:00 | | 2005-08-25 | 33,83 | 1.519.600 | 33,88 | 33,54 | 33,80 | 00:00:00 | | 2005-08-26 | 33,91 | 1.226.200 | 34,17 | 33,80 | 33,90 | 00:00:00 | | 2005-08-29 | 34,20 | 905.500 | 34,29 | 33,87 | 33,96 | 00:00:00 | | 2005-08-30 | 33,76 | 938.700 | 33,93 | 33,50 | 33,83 | 00:00:00 | | 2005-08-31 | 34,91 | 1.756.700 | 34,95 | 34,01 | 34,07 | 00:00:00 | | 2005-09-01 | 35,01 | 1.328.400 | 35,12 | 34,75 | 34,85 | 00:00:00 | | 2005-09-02 | 34,93 | 605.400 | 35,12 | 34,85 | 34,91 | 00:00:00 | | 2005-09-06 | 35,12 | 946.300 | 35,44 | 35,00 | 35,18 | 00:00:00 | | 2005-09-07 | 35,43 | 1.519.000 | 35,44 | 34,86 | 34,95 | 00:00:00 | | 2005-09-08 | 35,21 | 648.100 | 35,44 | 35,14 | 35,28 | 00:00:00 | | 2005-09-09 | 36,71 | 3.834.600 | 36,87 | 35,72 | 35,72 | 00:00:00 | | 2005-09-12 | 36,40 | 1.765.800 | 36,42 | 36,07 | 36,12 | 00:00:00 | | 2005-09-13 | 35,95 | 1.120.800 | 36,20 | 35,86 | 35,99 | 00:00:00 | | 2005-09-14 | 35,82 | 1.169.700 | 36,16 | 35,80 | 35,99 | 00:00:00 | | 2005-09-15 | 35,51 | 833.000 | 35,74 | 35,39 | 35,70 | 00:00:00 | | 2005-09-16 | 35,79 | 892.300 | 35,86 | 35,59 | 35,77 | 00:00:00 | | 2005-09-19 | 35,56 | 889.700 | 35,80 | 35,39 | 35,68 | 00:00:00 | | 2005-09-20 | 35,47 | 1.470.400 | 36,08 | 35,41 | 35,78 | 00:00:00 | | 2005-09-21 | 35,41 | 693.700 | 35,73 | 35,34 | 35,63 | 00:00:00 | | 2005-09-22 | 35,20 | 2.771.700 | 35,46 | 35,06 | 35,31 | 00:00:00 | | 2005-09-23 | 35,16 | 1.074.200 | 35,26 | 34,88 | 34,98 | 00:00:00 | | 2005-09-26 | 35,55 | 778.700 | 35,72 | 35,30 | 35,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
