|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 12,69 | 1.747.400 | 13,13 | 12,44 | 13,00 | 00:00:00 | | 2000-12-14 | 12,50 | 854.400 | 12,69 | 12,13 | 12,56 | 00:00:00 | | 2000-12-15 | 12,00 | 1.744.600 | 12,44 | 11,94 | 12,44 | 00:00:00 | | 2000-12-18 | 11,63 | 1.396.400 | 11,88 | 11,38 | 11,81 | 00:00:00 | | 2000-12-19 | 11,38 | 1.685.500 | 12,13 | 11,25 | 11,50 | 00:00:00 | | 2000-12-20 | 10,56 | 2.397.400 | 11,25 | 10,38 | 11,00 | 00:00:00 | | 2000-12-21 | 10,81 | 1.956.400 | 11,50 | 10,59 | 11,00 | 00:00:00 | | 2000-12-22 | 11,75 | 1.362.100 | 11,81 | 10,94 | 11,00 | 00:00:00 | | 2000-12-26 | 11,38 | 797.200 | 11,81 | 11,13 | 11,69 | 00:00:00 | | 2000-12-27 | 11,31 | 830.100 | 11,38 | 11,00 | 11,25 | 00:00:00 | | 2000-12-28 | 11,19 | 1.037.400 | 11,50 | 11,06 | 11,31 | 00:00:00 | | 2000-12-29 | 11,19 | 908.300 | 11,38 | 11,19 | 11,31 | 00:00:00 | | 2001-01-02 | 10,94 | 789.200 | 11,50 | 10,81 | 11,31 | 00:00:00 | | 2001-01-03 | 12,25 | 2.952.600 | 12,38 | 10,31 | 10,38 | 00:00:00 | | 2001-01-04 | 11,50 | 1.641.300 | 11,88 | 11,25 | 11,81 | 00:00:00 | | 2001-01-05 | 11,31 | 1.475.400 | 11,56 | 11,00 | 11,50 | 00:00:00 | | 2001-01-08 | 11,38 | 761.300 | 11,50 | 10,88 | 11,03 | 00:00:00 | | 2001-01-09 | 10,81 | 2.312.100 | 10,88 | 10,31 | 10,44 | 00:00:00 | | 2001-01-10 | 10,63 | 2.412.000 | 10,63 | 10,06 | 10,25 | 00:00:00 | | 2001-01-11 | 12,25 | 4.054.500 | 12,25 | 10,56 | 10,63 | 00:00:00 | | 2001-01-12 | 12,31 | 3.116.500 | 12,38 | 11,69 | 12,00 | 00:00:00 | | 2001-01-16 | 11,69 | 1.594.100 | 12,13 | 11,31 | 11,59 | 00:00:00 | | 2001-01-17 | 12,06 | 2.181.100 | 12,50 | 11,75 | 12,13 | 00:00:00 | | 2001-01-18 | 12,63 | 2.402.700 | 12,81 | 12,19 | 12,31 | 00:00:00 | | 2001-01-19 | 12,44 | 1.790.500 | 12,81 | 12,19 | 12,81 | 00:00:00 | | 2001-01-22 | 12,06 | 866.300 | 12,25 | 11,81 | 11,94 | 00:00:00 | | 2001-01-23 | 12,06 | 1.535.500 | 12,19 | 11,56 | 11,75 | 00:00:00 | | 2001-01-24 | 11,75 | 2.007.400 | 12,00 | 11,06 | 12,00 | 00:00:00 | | 2001-01-25 | 13,00 | 6.584.300 | 13,50 | 11,50 | 11,56 | 00:00:00 | | 2001-01-26 | 11,25 | 9.471.400 | 11,56 | 10,75 | 10,88 | 00:00:00 | | 2001-01-29 | 11,38 | 3.283.900 | 11,44 | 10,81 | 10,94 | 00:00:00 | | 2001-01-30 | 11,69 | 3.637.100 | 11,81 | 11,31 | 11,50 | 00:00:00 | | 2001-01-31 | 11,88 | 2.396.500 | 12,13 | 11,75 | 11,94 | 00:00:00 | | 2001-02-01 | 11,88 | 1.503.300 | 11,94 | 11,63 | 11,81 | 00:00:00 | | 2001-02-02 | 11,38 | 1.125.300 | 11,75 | 11,25 | 11,69 | 00:00:00 | | 2001-02-05 | 11,06 | 844.600 | 11,13 | 10,88 | 11,06 | 00:00:00 | | 2001-02-06 | 10,94 | 1.958.300 | 11,31 | 10,94 | 11,06 | 00:00:00 | | 2001-02-07 | 10,81 | 1.836.200 | 11,00 | 10,50 | 10,88 | 00:00:00 | | 2001-02-08 | 10,50 | 1.349.100 | 10,94 | 10,44 | 10,81 | 00:00:00 | | 2001-02-09 | 9,69 | 3.939.100 | 10,19 | 9,69 | 10,06 | 00:00:00 | | 2001-02-12 | 10,13 | 1.350.500 | 10,25 | 9,69 | 9,78 | 00:00:00 | | 2001-02-13 | 9,63 | 1.947.000 | 10,19 | 9,59 | 10,06 | 00:00:00 | | 2001-02-14 | 9,53 | 1.416.600 | 9,53 | 9,13 | 9,50 | 00:00:00 | | 2001-02-15 | 9,59 | 1.856.800 | 9,91 | 9,45 | 9,66 | 00:00:00 | | 2001-02-16 | 9,00 | 1.708.400 | 9,31 | 8,88 | 9,00 | 00:00:00 | | 2001-02-20 | 8,84 | 1.352.300 | 9,19 | 8,63 | 9,19 | 00:00:00 | | 2001-02-21 | 8,50 | 1.409.400 | 8,81 | 8,44 | 8,59 | 00:00:00 | | 2001-02-22 | 8,13 | 2.482.200 | 8,38 | 7,88 | 8,34 | 00:00:00 | | 2001-02-23 | 8,25 | 2.414.100 | 8,38 | 7,59 | 7,69 | 00:00:00 | | 2001-02-26 | 8,50 | 1.022.100 | 8,63 | 8,25 | 8,44 | 00:00:00 | | 2001-02-27 | 8,22 | 1.115.300 | 8,81 | 8,16 | 8,66 | 00:00:00 | | 2001-02-28 | 8,28 | 1.097.800 | 8,63 | 8,22 | 8,53 | 00:00:00 | | 2001-03-01 | 8,41 | 1.247.000 | 8,41 | 8,00 | 8,19 | 00:00:00 | | 2001-03-02 | 8,44 | 1.370.500 | 8,91 | 8,13 | 8,16 | 00:00:00 | | 2001-03-05 | 9,00 | 738.500 | 9,09 | 8,75 | 8,84 | 00:00:00 | | 2001-03-06 | 9,19 | 1.254.500 | 9,59 | 9,13 | 9,44 | 00:00:00 | | 2001-03-07 | 9,22 | 783.300 | 9,50 | 9,06 | 9,44 | 00:00:00 | | 2001-03-08 | 8,78 | 1.356.100 | 9,34 | 8,69 | 9,22 | 00:00:00 | | 2001-03-09 | 8,38 | 1.361.800 | 8,50 | 8,25 | 8,47 | 00:00:00 | | 2001-03-12 | 6,28 | 4.076.000 | 8,25 | 6,19 | 8,09 | 00:00:00 | | 2001-03-13 | 6,59 | 2.453.300 | 6,63 | 5,25 | 6,03 | 00:00:00 | | 2001-03-14 | 5,91 | 4.065.100 | 6,30 | 5,75 | 5,84 | 00:00:00 | | 2001-03-15 | 5,84 | 3.716.300 | 6,38 | 5,78 | 6,34 | 00:00:00 | | 2001-03-16 | 5,81 | 2.508.600 | 6,00 | 5,00 | 5,64 | 00:00:00 | | 2001-03-19 | 6,03 | 1.361.400 | 6,06 | 5,50 | 5,70 | 00:00:00 | | 2001-03-20 | 5,69 | 2.060.300 | 6,34 | 5,69 | 6,16 | 00:00:00 | | 2001-03-21 | 5,69 | 1.672.700 | 5,88 | 5,50 | 5,72 | 00:00:00 | | 2001-03-22 | 5,75 | 1.841.500 | 5,84 | 5,22 | 5,50 | 00:00:00 | | 2001-03-23 | 5,72 | 958.400 | 5,84 | 5,50 | 5,84 | 00:00:00 | | 2001-03-26 | 5,84 | 791.800 | 6,00 | 5,75 | 5,97 | 00:00:00 | | 2001-03-27 | 6,72 | 1.800.900 | 6,75 | 6,25 | 6,38 | 00:00:00 | | 2001-03-28 | 5,91 | 1.161.100 | 6,08 | 5,81 | 5,97 | 00:00:00 | | 2001-03-29 | 5,59 | 956.700 | 5,88 | 5,53 | 5,59 | 00:00:00 | | 2001-03-30 | 5,59 | 1.066.700 | 5,63 | 5,31 | 5,56 | 00:00:00 | | 2001-04-02 | 5,22 | 1.425.900 | 5,53 | 5,19 | 5,41 | 00:00:00 | | 2001-04-03 | 4,97 | 1.627.100 | 5,19 | 4,88 | 5,19 | 00:00:00 | | 2001-04-04 | 5,11 | 1.550.500 | 5,13 | 4,75 | 4,91 | 00:00:00 | | 2001-04-05 | 5,69 | 1.789.100 | 5,94 | 5,41 | 5,50 | 00:00:00 | | 2001-04-06 | 5,44 | 1.351.500 | 5,69 | 5,38 | 5,59 | 00:00:00 | | 2001-04-09 | 5,64 | 704.600 | 5,82 | 5,52 | 5,70 | 00:00:00 | | 2001-04-10 | 6,20 | 1.698.400 | 6,27 | 5,88 | 5,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
