|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 33,82 | 3.206.900 | 34,47 | 33,63 | 34,44 | 00:00:00 | | 2006-01-23 | 34,59 | 2.916.700 | 34,76 | 34,15 | 34,35 | 00:00:00 | | 2006-01-24 | 34,18 | 1.564.000 | 34,65 | 34,05 | 34,60 | 00:00:00 | | 2006-01-25 | 34,45 | 1.470.400 | 34,73 | 34,22 | 34,70 | 00:00:00 | | 2006-01-26 | 35,24 | 2.320.300 | 35,38 | 35,00 | 35,23 | 00:00:00 | | 2006-01-27 | 35,23 | 1.254.200 | 35,76 | 35,07 | 35,55 | 00:00:00 | | 2006-01-30 | 35,07 | 3.942.600 | 35,80 | 35,02 | 35,72 | 00:00:00 | | 2006-01-31 | 36,48 | 7.997.800 | 36,68 | 35,13 | 35,35 | 00:00:00 | | 2006-02-01 | 36,32 | 4.670.200 | 36,44 | 36,11 | 36,28 | 00:00:00 | | 2006-02-02 | 35,83 | 1.952.800 | 35,97 | 35,71 | 35,96 | 00:00:00 | | 2006-02-03 | 35,45 | 2.607.500 | 35,78 | 35,33 | 35,40 | 00:00:00 | | 2006-02-06 | 35,12 | 1.005.600 | 35,37 | 35,07 | 35,20 | 00:00:00 | | 2006-02-07 | 34,45 | 1.901.500 | 35,01 | 34,45 | 34,79 | 00:00:00 | | 2006-02-08 | 34,37 | 2.590.900 | 34,45 | 34,17 | 34,35 | 00:00:00 | | 2006-02-09 | 34,28 | 2.256.200 | 34,51 | 34,23 | 34,46 | 00:00:00 | | 2006-02-10 | 34,26 | 3.258.300 | 34,56 | 33,94 | 34,46 | 00:00:00 | | 2006-02-13 | 34,16 | 2.546.000 | 34,24 | 33,98 | 33,99 | 00:00:00 | | 2006-02-14 | 34,82 | 3.278.000 | 34,88 | 34,21 | 34,28 | 00:00:00 | | 2006-02-15 | 35,46 | 4.109.500 | 35,57 | 34,83 | 34,85 | 00:00:00 | | 2006-02-16 | 35,37 | 1.148.900 | 35,37 | 35,02 | 35,09 | 00:00:00 | | 2006-02-17 | 34,71 | 1.294.000 | 35,21 | 34,64 | 35,17 | 00:00:00 | | 2006-02-21 | 34,63 | 1.230.300 | 34,89 | 34,50 | 34,88 | 00:00:00 | | 2006-02-22 | 34,99 | 1.441.700 | 35,07 | 34,47 | 34,55 | 00:00:00 | | 2006-02-23 | 34,67 | 1.393.400 | 34,87 | 34,55 | 34,79 | 00:00:00 | | 2006-02-24 | 34,55 | 1.637.800 | 34,75 | 34,39 | 34,47 | 00:00:00 | | 2006-02-27 | 34,53 | 706.800 | 34,71 | 34,38 | 34,53 | 00:00:00 | | 2006-02-28 | 34,10 | 1.266.900 | 34,58 | 34,03 | 34,42 | 00:00:00 | | 2006-03-01 | 34,70 | 1.899.700 | 34,75 | 34,23 | 34,26 | 00:00:00 | | 2006-03-02 | 34,94 | 1.166.900 | 34,94 | 34,40 | 34,61 | 00:00:00 | | 2006-03-03 | 34,92 | 1.331.900 | 35,21 | 34,55 | 34,71 | 00:00:00 | | 2006-03-06 | 34,87 | 1.240.300 | 35,10 | 34,68 | 34,94 | 00:00:00 | | 2006-03-07 | 34,38 | 908.200 | 34,57 | 34,24 | 34,48 | 00:00:00 | | 2006-03-08 | 34,47 | 993.600 | 34,69 | 34,20 | 34,39 | 00:00:00 | | 2006-03-09 | 34,39 | 1.138.200 | 34,66 | 34,29 | 34,54 | 00:00:00 | | 2006-03-10 | 33,92 | 2.677.800 | 34,30 | 33,78 | 33,98 | 00:00:00 | | 2006-03-13 | 34,29 | 2.261.500 | 34,45 | 34,20 | 34,31 | 00:00:00 | | 2006-03-14 | 35,04 | 3.403.700 | 35,06 | 34,46 | 34,51 | 00:00:00 | | 2006-03-15 | 35,87 | 1.695.900 | 35,90 | 35,24 | 35,37 | 00:00:00 | | 2006-03-16 | 36,55 | 3.298.500 | 36,83 | 36,40 | 36,66 | 00:00:00 | | 2006-03-17 | 37,23 | 2.490.400 | 37,43 | 36,78 | 36,97 | 00:00:00 | | 2006-03-20 | 38,43 | 3.253.500 | 38,89 | 38,20 | 38,70 | 00:00:00 | | 2006-03-21 | 38,27 | 2.534.100 | 38,88 | 38,14 | 38,54 | 00:00:00 | | 2006-03-22 | 39,24 | 2.837.700 | 39,37 | 38,58 | 38,72 | 00:00:00 | | 2006-03-23 | 39,05 | 2.052.000 | 39,19 | 38,72 | 39,10 | 00:00:00 | | 2006-03-24 | 39,19 | 2.685.600 | 39,27 | 38,93 | 39,12 | 00:00:00 | | 2006-03-27 | 38,34 | 1.729.500 | 38,62 | 38,30 | 38,47 | 00:00:00 | | 2006-03-28 | 37,96 | 2.044.500 | 38,49 | 37,75 | 38,30 | 00:00:00 | | 2006-03-29 | 38,20 | 1.534.900 | 38,43 | 37,80 | 37,86 | 00:00:00 | | 2006-03-30 | 39,10 | 6.354.200 | 39,34 | 38,79 | 38,79 | 00:00:00 | | 2006-03-31 | 37,72 | 3.245.600 | 38,29 | 37,72 | 38,24 | 00:00:00 | | 2006-04-03 | 38,16 | 1.600.800 | 38,50 | 37,75 | 37,82 | 00:00:00 | | 2006-04-04 | 38,35 | 2.702.500 | 38,58 | 38,15 | 38,22 | 00:00:00 | | 2006-04-05 | 38,59 | 1.209.400 | 38,77 | 38,17 | 38,43 | 00:00:00 | | 2006-04-06 | 38,11 | 1.112.000 | 38,38 | 38,03 | 38,21 | 00:00:00 | | 2006-04-07 | 37,61 | 1.385.800 | 38,26 | 37,45 | 38,15 | 00:00:00 | | 2006-04-10 | 37,77 | 1.051.300 | 37,95 | 37,60 | 37,65 | 00:00:00 | | 2006-04-11 | 36,95 | 1.598.800 | 37,82 | 36,87 | 37,78 | 00:00:00 | | 2006-04-12 | 37,92 | 1.250.700 | 38,08 | 37,67 | 37,78 | 00:00:00 | | 2006-04-13 | 38,18 | 1.135.700 | 38,32 | 37,95 | 37,99 | 00:00:00 | | 2006-04-17 | 38,37 | 1.553.400 | 38,58 | 38,20 | 38,21 | 00:00:00 | | 2006-04-18 | 39,08 | 2.118.200 | 39,28 | 38,53 | 38,66 | 00:00:00 | | 2006-04-19 | 38,68 | 2.380.700 | 38,74 | 38,00 | 38,18 | 00:00:00 | | 2006-04-20 | 37,98 | 4.433.500 | 38,34 | 37,81 | 38,13 | 00:00:00 | | 2006-04-21 | 35,37 | 15.092.000 | 37,50 | 35,15 | 36,23 | 00:00:00 | | 2006-04-24 | 35,03 | 3.176.400 | 35,11 | 34,62 | 34,81 | 00:00:00 | | 2006-04-25 | 35,51 | 2.281.300 | 35,65 | 35,17 | 35,22 | 00:00:00 | | 2006-04-26 | 35,74 | 3.234.900 | 36,04 | 35,59 | 35,63 | 00:00:00 | | 2006-04-27 | 35,38 | 3.548.800 | 35,61 | 35,11 | 35,18 | 00:00:00 | | 2006-04-28 | 35,47 | 2.585.500 | 35,70 | 35,30 | 35,31 | 00:00:00 | | 2006-05-01 | 35,22 | 1.178.200 | 35,82 | 35,17 | 35,39 | 00:00:00 | | 2006-05-02 | 35,35 | 1.333.800 | 35,45 | 35,15 | 35,28 | 00:00:00 | | 2006-05-03 | 35,23 | 1.052.500 | 35,38 | 34,94 | 35,38 | 00:00:00 | | 2006-05-04 | 35,40 | 822.200 | 35,40 | 35,02 | 35,02 | 00:00:00 | | 2006-05-05 | 36,13 | 1.197.500 | 36,30 | 35,95 | 36,17 | 00:00:00 | | 2006-05-08 | 35,82 | 1.092.700 | 36,11 | 35,70 | 36,11 | 00:00:00 | | 2006-05-09 | 35,69 | 797.600 | 35,96 | 35,53 | 35,58 | 00:00:00 | | 2006-05-10 | 33,99 | 4.798.500 | 35,58 | 33,83 | 35,54 | 00:00:00 | | 2006-05-11 | 34,42 | 2.777.600 | 34,88 | 34,17 | 34,59 | 00:00:00 | | 2006-05-12 | 33,73 | 2.058.100 | 34,53 | 33,19 | 34,44 | 00:00:00 | | 2006-05-15 | 32,97 | 3.196.900 | 33,38 | 32,67 | 33,31 | 00:00:00 | | 2006-05-16 | 33,61 | 1.474.100 | 33,77 | 33,44 | 33,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
