|
 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 | | 2000-04-27 | 89,44 | 4.048.200 | 89,87 | 82,31 | 82,62 | 00:00:00 | | 2000-04-28 | 88,44 | 5.817.500 | 93,12 | 86,87 | 92,75 | 00:00:00 | | 2000-05-01 | 91,12 | 2.478.800 | 92,25 | 87,50 | 88,12 | 00:00:00 | | 2000-05-02 | 89,44 | 2.664.400 | 92,50 | 89,31 | 92,12 | 00:00:00 | | 2000-05-03 | 87,00 | 1.833.300 | 89,06 | 85,00 | 89,00 | 00:00:00 | | 2000-05-04 | 88,69 | 1.340.800 | 89,00 | 86,12 | 86,94 | 00:00:00 | | 2000-05-05 | 89,12 | 1.594.200 | 89,25 | 87,00 | 87,87 | 00:00:00 | | 2000-05-08 | 20,94 | 966.000 | 21,44 | 20,62 | 21,19 | 00:00:00 | | 2000-05-09 | 20,81 | 1.063.300 | 21,50 | 20,25 | 21,44 | 00:00:00 | | 2000-05-10 | 19,00 | 1.884.100 | 20,06 | 18,87 | 20,00 | 00:00:00 | | 2000-05-11 | 19,37 | 1.669.600 | 19,69 | 18,94 | 19,50 | 00:00:00 | | 2000-05-12 | 19,44 | 2.145.300 | 20,50 | 19,37 | 20,00 | 00:00:00 | | 2000-05-15 | 20,12 | 1.324.500 | 20,12 | 19,27 | 19,81 | 00:00:00 | | 2000-05-16 | 21,69 | 4.125.300 | 21,81 | 20,56 | 20,62 | 00:00:00 | | 2000-05-17 | 21,19 | 1.777.000 | 21,56 | 20,56 | 20,81 | 00:00:00 | | 2000-05-18 | 20,44 | 1.874.200 | 21,62 | 20,44 | 21,56 | 00:00:00 | | 2000-05-19 | 19,31 | 2.751.100 | 20,00 | 18,69 | 19,69 | 00:00:00 | | 2000-05-22 | 18,69 | 2.831.700 | 18,87 | 17,56 | 18,81 | 00:00:00 | | 2000-05-23 | 17,87 | 1.781.500 | 19,37 | 17,81 | 18,75 | 00:00:00 | | 2000-05-24 | 18,44 | 2.556.200 | 18,50 | 17,00 | 18,25 | 00:00:00 | | 2000-05-25 | 18,44 | 1.637.800 | 19,31 | 18,19 | 19,00 | 00:00:00 | | 2000-05-26 | 18,62 | 966.700 | 18,75 | 17,75 | 18,37 | 00:00:00 | | 2000-05-30 | 21,00 | 2.564.800 | 21,06 | 19,50 | 19,94 | 00:00:00 | | 2000-05-31 | 20,50 | 1.584.800 | 21,00 | 20,12 | 20,44 | 00:00:00 | | 2000-06-01 | 21,75 | 3.791.300 | 22,31 | 20,87 | 20,94 | 00:00:00 | | 2000-06-02 | 22,87 | 2.598.700 | 23,00 | 22,31 | 22,37 | 00:00:00 | | 2000-06-05 | 22,44 | 1.424.200 | 22,50 | 21,75 | 21,94 | 00:00:00 | | 2000-06-06 | 22,69 | 2.845.200 | 23,25 | 22,44 | 22,75 | 00:00:00 | | 2000-06-07 | 23,06 | 1.515.100 | 23,06 | 22,12 | 22,56 | 00:00:00 | | 2000-06-08 | 22,37 | 1.508.400 | 23,37 | 22,12 | 23,31 | 00:00:00 | | 2000-06-09 | 22,31 | 1.015.200 | 23,00 | 22,12 | 22,94 | 00:00:00 | | 2000-06-12 | 22,44 | 1.109.700 | 22,56 | 21,87 | 22,56 | 00:00:00 | | 2000-06-13 | 22,56 | 1.509.400 | 22,62 | 22,00 | 22,44 | 00:00:00 | | 2000-06-14 | 22,25 | 1.478.300 | 22,75 | 22,06 | 22,69 | 00:00:00 | | 2000-06-15 | 21,62 | 1.701.300 | 22,06 | 21,25 | 22,06 | 00:00:00 | | 2000-06-16 | 21,37 | 2.058.000 | 21,81 | 21,31 | 21,69 | 00:00:00 | | 2000-06-19 | 21,69 | 1.573.000 | 21,87 | 20,00 | 21,25 | 00:00:00 | | 2000-06-20 | 22,00 | 1.788.700 | 22,62 | 21,87 | 22,44 | 00:00:00 | | 2000-06-21 | 22,25 | 2.353.700 | 22,37 | 21,25 | 21,87 | 00:00:00 | | 2000-06-22 | 20,44 | 2.992.000 | 21,81 | 20,37 | 21,75 | 00:00:00 | | 2000-06-23 | 19,25 | 2.846.300 | 21,00 | 19,06 | 20,94 | 00:00:00 | | 2000-06-26 | 19,75 | 2.020.100 | 20,25 | 19,50 | 20,19 | 00:00:00 | | 2000-06-27 | 19,37 | 1.777.600 | 19,87 | 19,25 | 19,44 | 00:00:00 | | 2000-06-28 | 20,06 | 1.906.800 | 20,62 | 19,81 | 20,19 | 00:00:00 | | 2000-06-29 | 18,69 | 2.421.100 | 19,37 | 18,56 | 19,12 | 00:00:00 | | 2000-06-30 | 20,00 | 1.747.700 | 20,06 | 19,50 | 19,56 | 00:00:00 | | 2000-07-03 | 20,69 | 501.200 | 20,75 | 20,12 | 20,44 | 00:00:00 | | 2000-07-05 | 19,87 | 1.313.000 | 20,87 | 19,81 | 20,87 | 00:00:00 | | 2000-07-06 | 21,00 | 1.524.500 | 21,06 | 19,87 | 20,31 | 00:00:00 | | 2000-07-07 | 21,62 | 1.771.100 | 22,50 | 21,00 | 21,44 | 00:00:00 | | 2000-07-10 | 21,44 | 1.185.500 | 21,69 | 21,12 | 21,62 | 00:00:00 | | 2000-07-11 | 20,81 | 1.727.000 | 21,37 | 20,06 | 21,12 | 00:00:00 | | 2000-07-12 | 21,81 | 1.592.000 | 22,25 | 21,37 | 21,62 | 00:00:00 | | 2000-07-13 | 22,62 | 2.078.200 | 22,69 | 22,00 | 22,31 | 00:00:00 | | 2000-07-14 | 22,87 | 1.423.200 | 22,94 | 22,12 | 22,94 | 00:00:00 | | 2000-07-17 | 23,31 | 1.569.200 | 23,44 | 23,00 | 23,25 | 00:00:00 | | 2000-07-18 | 22,19 | 1.312.700 | 22,94 | 22,00 | 22,87 | 00:00:00 | | 2000-07-19 | 21,25 | 1.287.400 | 22,00 | 21,12 | 21,75 | 00:00:00 | | 2000-07-20 | 22,56 | 2.766.100 | 23,44 | 21,62 | 21,81 | 00:00:00 | | 2000-07-21 | 19,81 | 9.090.900 | 20,44 | 19,62 | 19,94 | 00:00:00 | | 2000-07-24 | 20,19 | 2.575.900 | 20,62 | 19,94 | 20,12 | 00:00:00 | | 2000-07-25 | 20,25 | 1.326.000 | 20,44 | 20,00 | 20,19 | 00:00:00 | | 2000-07-26 | 20,37 | 928.600 | 20,75 | 20,19 | 20,44 | 00:00:00 | | 2000-07-27 | 18,50 | 3.789.200 | 19,75 | 18,31 | 19,69 | 00:00:00 | | 2000-07-28 | 18,12 | 2.444.100 | 19,12 | 17,87 | 19,00 | 00:00:00 | | 2000-07-31 | 19,62 | 1.491.400 | 19,94 | 18,87 | 19,19 | 00:00:00 | | 2000-08-01 | 18,87 | 1.096.300 | 19,75 | 18,75 | 19,69 | 00:00:00 | | 2000-08-02 | 18,12 | 1.837.400 | 18,87 | 18,06 | 18,44 | 00:00:00 | | 2000-08-03 | 18,06 | 4.119.900 | 18,12 | 16,50 | 17,25 | 00:00:00 | | 2000-08-04 | 17,31 | 1.608.200 | 18,12 | 16,94 | 18,06 | 00:00:00 | | 2000-08-07 | 18,44 | 1.130.500 | 18,62 | 17,87 | 18,06 | 00:00:00 | | 2000-08-08 | 18,81 | 1.144.100 | 19,00 | 18,69 | 18,75 | 00:00:00 | | 2000-08-09 | 19,00 | 2.105.400 | 19,37 | 18,87 | 19,28 | 00:00:00 | | 2000-08-10 | 18,75 | 1.348.500 | 19,12 | 18,50 | 19,06 | 00:00:00 | | 2000-08-11 | 18,94 | 684.100 | 18,94 | 18,31 | 18,50 | 00:00:00 | | 2000-08-14 | 19,37 | 1.087.400 | 19,44 | 18,81 | 19,22 | 00:00:00 | | 2000-08-15 | 19,00 | 1.013.300 | 19,25 | 18,81 | 19,19 | 00:00:00 | | 2000-08-16 | 19,37 | 805.800 | 19,50 | 19,00 | 19,00 | 00:00:00 | | 2000-08-17 | 20,00 | 1.396.400 | 20,12 | 19,31 | 19,41 | 00:00:00 | | 2000-08-18 | 19,87 | 789.600 | 20,19 | 19,62 | 20,12 | 00:00:00 | | 2000-08-21 | 19,69 | 616.100 | 20,00 | 19,50 | 19,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
