|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 35,55 | 778.700 | 35,72 | 35,30 | 35,41 | 00:00:00 | | 2005-09-27 | 35,67 | 1.255.900 | 35,82 | 35,38 | 35,54 | 00:00:00 | | 2005-09-28 | 36,35 | 1.748.200 | 36,43 | 36,18 | 36,25 | 00:00:00 | | 2005-09-29 | 36,75 | 1.692.600 | 36,80 | 36,25 | 36,38 | 00:00:00 | | 2005-09-30 | 36,84 | 3.084.000 | 36,85 | 36,60 | 36,60 | 00:00:00 | | 2005-10-03 | 37,08 | 3.131.000 | 37,12 | 36,54 | 36,68 | 00:00:00 | | 2005-10-04 | 36,48 | 1.826.400 | 37,19 | 36,48 | 36,77 | 00:00:00 | | 2005-10-05 | 36,05 | 1.549.200 | 36,59 | 36,00 | 36,53 | 00:00:00 | | 2005-10-06 | 36,17 | 2.341.300 | 36,50 | 35,96 | 36,36 | 00:00:00 | | 2005-10-07 | 36,45 | 740.100 | 36,56 | 36,22 | 36,30 | 00:00:00 | | 2005-10-10 | 35,91 | 2.831.600 | 36,27 | 35,74 | 36,20 | 00:00:00 | | 2005-10-11 | 35,57 | 2.289.500 | 36,06 | 35,52 | 35,89 | 00:00:00 | | 2005-10-12 | 34,93 | 2.300.500 | 35,52 | 34,88 | 35,49 | 00:00:00 | | 2005-10-13 | 34,89 | 2.405.300 | 34,95 | 34,24 | 34,73 | 00:00:00 | | 2005-10-14 | 35,07 | 1.899.600 | 35,31 | 34,72 | 34,91 | 00:00:00 | | 2005-10-17 | 34,72 | 2.250.300 | 34,95 | 34,57 | 34,88 | 00:00:00 | | 2005-10-18 | 33,95 | 3.785.300 | 34,25 | 33,92 | 34,11 | 00:00:00 | | 2005-10-19 | 34,19 | 2.189.600 | 34,29 | 33,50 | 33,50 | 00:00:00 | | 2005-10-20 | 33,20 | 5.704.500 | 33,86 | 32,66 | 33,74 | 00:00:00 | | 2005-10-21 | 32,61 | 7.359.800 | 33,37 | 32,51 | 33,09 | 00:00:00 | | 2005-10-24 | 32,92 | 2.401.900 | 33,01 | 32,75 | 32,77 | 00:00:00 | | 2005-10-25 | 33,35 | 3.989.400 | 33,76 | 33,16 | 33,65 | 00:00:00 | | 2005-10-26 | 32,76 | 2.615.000 | 33,28 | 32,66 | 33,20 | 00:00:00 | | 2005-10-27 | 32,27 | 1.478.400 | 32,78 | 32,19 | 32,70 | 00:00:00 | | 2005-10-28 | 32,53 | 1.910.200 | 32,60 | 32,20 | 32,41 | 00:00:00 | | 2005-10-31 | 32,80 | 1.684.000 | 33,00 | 32,48 | 32,61 | 00:00:00 | | 2005-11-01 | 32,40 | 4.659.200 | 32,60 | 32,25 | 32,46 | 00:00:00 | | 2005-11-02 | 32,79 | 3.413.600 | 32,79 | 32,17 | 32,21 | 00:00:00 | | 2005-11-03 | 33,45 | 2.927.300 | 33,66 | 33,28 | 33,52 | 00:00:00 | | 2005-11-04 | 33,43 | 2.128.600 | 33,79 | 33,28 | 33,39 | 00:00:00 | | 2005-11-07 | 32,95 | 1.046.900 | 33,19 | 32,79 | 33,19 | 00:00:00 | | 2005-11-08 | 32,62 | 3.427.200 | 32,76 | 32,56 | 32,73 | 00:00:00 | | 2005-11-09 | 32,56 | 1.962.400 | 32,58 | 32,31 | 32,50 | 00:00:00 | | 2005-11-10 | 32,57 | 2.697.400 | 32,85 | 32,36 | 32,84 | 00:00:00 | | 2005-11-11 | 32,69 | 3.166.400 | 32,87 | 32,55 | 32,81 | 00:00:00 | | 2005-11-14 | 32,69 | 658.300 | 32,96 | 32,56 | 32,85 | 00:00:00 | | 2005-11-15 | 32,35 | 1.897.600 | 32,71 | 32,24 | 32,54 | 00:00:00 | | 2005-11-16 | 32,60 | 3.809.400 | 32,70 | 32,56 | 32,68 | 00:00:00 | | 2005-11-17 | 33,03 | 1.451.500 | 33,03 | 32,54 | 32,58 | 00:00:00 | | 2005-11-18 | 33,41 | 1.464.700 | 33,41 | 33,04 | 33,20 | 00:00:00 | | 2005-11-21 | 33,68 | 1.129.700 | 33,91 | 33,47 | 33,83 | 00:00:00 | | 2005-11-22 | 33,26 | 3.690.600 | 33,46 | 32,81 | 33,33 | 00:00:00 | | 2005-11-23 | 33,32 | 2.202.800 | 33,60 | 32,91 | 33,00 | 00:00:00 | | 2005-11-25 | 33,13 | 1.232.600 | 33,38 | 32,95 | 33,30 | 00:00:00 | | 2005-11-28 | 33,28 | 2.909.300 | 33,44 | 33,09 | 33,33 | 00:00:00 | | 2005-11-29 | 32,96 | 1.829.200 | 33,25 | 32,79 | 33,22 | 00:00:00 | | 2005-11-30 | 32,58 | 2.588.100 | 32,88 | 32,52 | 32,76 | 00:00:00 | | 2005-12-01 | 33,51 | 4.202.300 | 33,57 | 32,86 | 32,99 | 00:00:00 | | 2005-12-02 | 33,71 | 2.465.100 | 34,01 | 33,51 | 33,85 | 00:00:00 | | 2005-12-05 | 33,51 | 1.681.400 | 33,89 | 33,28 | 33,80 | 00:00:00 | | 2005-12-06 | 34,78 | 2.965.800 | 35,15 | 34,77 | 35,12 | 00:00:00 | | 2005-12-07 | 34,66 | 3.293.300 | 35,02 | 34,46 | 35,00 | 00:00:00 | | 2005-12-08 | 34,58 | 2.394.000 | 34,91 | 34,48 | 34,78 | 00:00:00 | | 2005-12-09 | 34,67 | 2.891.000 | 34,76 | 34,39 | 34,72 | 00:00:00 | | 2005-12-12 | 34,62 | 1.375.400 | 34,80 | 34,53 | 34,66 | 00:00:00 | | 2005-12-13 | 34,65 | 2.222.300 | 34,79 | 34,17 | 34,45 | 00:00:00 | | 2005-12-14 | 34,55 | 1.411.000 | 34,79 | 34,42 | 34,58 | 00:00:00 | | 2005-12-15 | 34,20 | 1.156.000 | 34,54 | 34,03 | 34,47 | 00:00:00 | | 2005-12-16 | 34,67 | 1.968.500 | 34,90 | 34,29 | 34,29 | 00:00:00 | | 2005-12-19 | 34,42 | 1.339.000 | 34,93 | 34,37 | 34,82 | 00:00:00 | | 2005-12-20 | 34,25 | 1.741.000 | 34,36 | 34,07 | 34,19 | 00:00:00 | | 2005-12-21 | 34,28 | 993.200 | 34,42 | 34,12 | 34,31 | 00:00:00 | | 2005-12-22 | 34,37 | 541.400 | 34,50 | 34,15 | 34,19 | 00:00:00 | | 2005-12-23 | 34,43 | 574.900 | 34,50 | 34,20 | 34,20 | 00:00:00 | | 2005-12-27 | 34,39 | 1.022.000 | 34,54 | 34,25 | 34,51 | 00:00:00 | | 2005-12-28 | 34,43 | 821.900 | 34,77 | 34,40 | 34,65 | 00:00:00 | | 2005-12-29 | 34,31 | 665.200 | 34,44 | 34,23 | 34,31 | 00:00:00 | | 2005-12-30 | 34,40 | 1.186.300 | 34,40 | 34,05 | 34,15 | 00:00:00 | | 2006-01-03 | 35,69 | 4.952.300 | 35,85 | 35,11 | 35,18 | 00:00:00 | | 2006-01-04 | 35,98 | 2.634.500 | 36,06 | 35,77 | 35,81 | 00:00:00 | | 2006-01-05 | 35,89 | 1.580.800 | 35,95 | 35,47 | 35,74 | 00:00:00 | | 2006-01-06 | 36,40 | 1.842.900 | 36,47 | 35,90 | 35,96 | 00:00:00 | | 2006-01-09 | 36,89 | 2.116.100 | 37,00 | 36,56 | 36,61 | 00:00:00 | | 2006-01-10 | 36,66 | 3.090.100 | 36,74 | 36,40 | 36,47 | 00:00:00 | | 2006-01-11 | 36,95 | 1.697.400 | 37,00 | 36,63 | 36,74 | 00:00:00 | | 2006-01-12 | 35,54 | 3.083.800 | 35,88 | 35,39 | 35,76 | 00:00:00 | | 2006-01-13 | 35,27 | 2.509.800 | 35,32 | 34,87 | 35,00 | 00:00:00 | | 2006-01-17 | 35,08 | 2.571.600 | 35,18 | 34,72 | 34,75 | 00:00:00 | | 2006-01-18 | 34,49 | 3.706.400 | 34,72 | 34,16 | 34,42 | 00:00:00 | | 2006-01-19 | 34,65 | 1.554.700 | 35,00 | 34,45 | 34,54 | 00:00:00 | | 2006-01-20 | 33,82 | 3.206.900 | 34,47 | 33,63 | 34,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
