|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-04-28 | 11,88 | 10.240.500 | 12,11 | 11,83 | 12,10 | 00:00:00 | | 2014-04-29 | 12,05 | 4.494.300 | 12,08 | 11,98 | 12,03 | 00:00:00 | | 2014-04-30 | 11,98 | 2.451.200 | 12,04 | 11,94 | 12,02 | 00:00:00 | | 2014-05-01 | 12,06 | 6.557.360 | 12,24 | 12,00 | 12,05 | 00:00:00 | | 2014-05-02 | 12,02 | 5.644.389 | 12,06 | 11,94 | 11,95 | 00:00:00 | | 2014-05-05 | 12,03 | 5.577.500 | 12,05 | 11,87 | 11,90 | 00:00:00 | | 2014-05-06 | 12,08 | 5.605.900 | 12,16 | 12,06 | 12,13 | 00:00:00 | | 2014-05-07 | 12,15 | 4.127.500 | 12,21 | 12,07 | 12,14 | 00:00:00 | | 2014-05-08 | 12,10 | 4.051.800 | 12,28 | 12,05 | 12,18 | 00:00:00 | | 2014-05-09 | 12,08 | 3.128.800 | 12,10 | 12,00 | 12,09 | 00:00:00 | | 2014-05-12 | 12,29 | 3.499.500 | 12,29 | 12,20 | 12,22 | 00:00:00 | | 2014-05-13 | 12,33 | 5.448.900 | 12,42 | 12,29 | 12,40 | 00:00:00 | | 2014-05-14 | 12,27 | 4.201.098 | 12,37 | 12,26 | 12,35 | 00:00:00 | | 2014-05-15 | 12,42 | 9.830.300 | 12,52 | 12,35 | 12,50 | 00:00:00 | | 2014-05-16 | 12,40 | 2.909.200 | 12,41 | 12,32 | 12,36 | 00:00:00 | | 2014-05-19 | 12,34 | 3.073.900 | 12,38 | 12,30 | 12,32 | 00:00:00 | | 2014-05-20 | 12,25 | 3.232.600 | 12,36 | 12,22 | 12,33 | 00:00:00 | | 2014-05-21 | 12,41 | 2.470.900 | 12,44 | 12,34 | 12,38 | 00:00:00 | | 2014-05-22 | 12,34 | 2.483.400 | 12,42 | 12,28 | 12,41 | 00:00:00 | | 2014-05-23 | 12,25 | 3.093.900 | 12,28 | 12,19 | 12,26 | 00:00:00 | | 2014-05-27 | 12,36 | 3.124.100 | 12,40 | 12,29 | 12,36 | 00:00:00 | | 2014-05-28 | 12,28 | 1.740.333 | 12,34 | 12,27 | 12,33 | 00:00:00 | | 2014-05-29 | 12,33 | 1.295.634 | 12,33 | 12,24 | 12,30 | 00:00:00 | | 2014-05-30 | 12,45 | 3.827.477 | 12,51 | 12,43 | 12,48 | 00:00:00 | | 2014-06-02 | 12,26 | 3.645.600 | 12,37 | 12,23 | 12,37 | 00:00:00 | | 2014-06-03 | 12,33 | 5.059.778 | 12,39 | 12,25 | 12,29 | 00:00:00 | | 2014-06-04 | 12,39 | 2.287.074 | 12,40 | 12,25 | 12,26 | 00:00:00 | | 2014-06-05 | 12,35 | 4.187.600 | 12,35 | 12,21 | 12,27 | 00:00:00 | | 2014-06-06 | 12,38 | 1.652.100 | 12,42 | 12,34 | 12,39 | 00:00:00 | | 2014-06-09 | 12,40 | 1.817.816 | 12,42 | 12,33 | 12,37 | 00:00:00 | | 2014-06-10 | 12,49 | 2.323.620 | 12,50 | 12,40 | 12,43 | 00:00:00 | | 2014-06-11 | 12,39 | 2.580.063 | 12,42 | 12,31 | 12,37 | 00:00:00 | | 2014-06-12 | 12,30 | 3.131.000 | 12,40 | 12,25 | 12,37 | 00:00:00 | | 2014-06-13 | 12,21 | 2.143.100 | 12,28 | 12,16 | 12,21 | 00:00:00 | | 2014-06-16 | 12,09 | 1.677.900 | 12,17 | 12,09 | 12,16 | 00:00:00 | | 2014-06-17 | 12,15 | 3.439.600 | 12,17 | 11,99 | 12,00 | 00:00:00 | | 2014-06-18 | 12,23 | 6.578.600 | 12,26 | 12,10 | 12,16 | 00:00:00 | | 2014-06-19 | 12,36 | 11.545.100 | 12,38 | 12,27 | 12,34 | 00:00:00 | | 2014-06-20 | 12,31 | 3.225.400 | 12,37 | 12,26 | 12,30 | 00:00:00 | | 2014-06-23 | 12,49 | 10.107.563 | 12,49 | 12,43 | 12,43 | 00:00:00 | | 2014-06-24 | 12,24 | 3.489.000 | 12,38 | 12,24 | 12,37 | 00:00:00 | | 2014-06-25 | 12,14 | 5.884.200 | 12,15 | 12,07 | 12,12 | 00:00:00 | | 2014-06-26 | 12,00 | 3.903.988 | 12,02 | 11,91 | 11,97 | 00:00:00 | | 2014-06-27 | 12,04 | 7.416.436 | 12,05 | 11,97 | 11,97 | 00:00:00 | | 2014-06-30 | 12,08 | 2.561.900 | 12,11 | 12,02 | 12,04 | 00:00:00 | | 2014-07-01 | 12,10 | 5.972.897 | 12,17 | 12,04 | 12,06 | 00:00:00 | | 2014-07-02 | 12,12 | 3.681.800 | 12,15 | 12,09 | 12,12 | 00:00:00 | | 2014-07-03 | 12,13 | 2.781.300 | 12,14 | 12,01 | 12,03 | 00:00:00 | | 2014-07-07 | 11,92 | 5.937.200 | 11,99 | 11,89 | 11,97 | 00:00:00 | | 2014-07-08 | 11,72 | 2.763.499 | 11,84 | 11,71 | 11,84 | 00:00:00 | | 2014-07-09 | 11,68 | 2.027.873 | 11,72 | 11,65 | 11,71 | 00:00:00 | | 2014-07-10 | 11,67 | 2.699.627 | 11,68 | 11,55 | 11,57 | 00:00:00 | | 2014-07-11 | 11,54 | 6.281.153 | 11,62 | 11,51 | 11,55 | 00:00:00 | | 2014-07-14 | 11,73 | 2.465.869 | 11,80 | 11,72 | 11,79 | 00:00:00 | | 2014-07-15 | 11,56 | 2.074.372 | 11,67 | 11,50 | 11,64 | 00:00:00 | | 2014-07-16 | 11,61 | 2.837.170 | 11,67 | 11,56 | 11,63 | 00:00:00 | | 2014-07-17 | 11,69 | 4.972.104 | 11,81 | 11,62 | 11,62 | 00:00:00 | | 2014-07-18 | 12,71 | 15.686.882 | 12,74 | 12,58 | 12,61 | 00:00:00 | | 2014-07-21 | 12,54 | 5.122.634 | 12,61 | 12,50 | 12,55 | 00:00:00 | | 2014-07-22 | 12,67 | 3.472.872 | 12,74 | 12,66 | 12,71 | 00:00:00 | | 2014-07-23 | 12,64 | 3.543.591 | 12,72 | 12,58 | 12,72 | 00:00:00 | | 2014-07-24 | 12,75 | 3.215.490 | 12,79 | 12,72 | 12,74 | 00:00:00 | | 2014-07-25 | 12,77 | 1.974.267 | 12,79 | 12,70 | 12,75 | 00:00:00 | | 2014-07-28 | 12,75 | 1.948.818 | 12,77 | 12,66 | 12,75 | 00:00:00 | | 2014-07-29 | 12,66 | 3.824.629 | 12,72 | 12,62 | 12,65 | 00:00:00 | | 2014-07-30 | 12,67 | 3.026.177 | 12,69 | 12,57 | 12,60 | 00:00:00 | | 2014-07-31 | 12,43 | 12.109.500 | 12,49 | 12,38 | 12,42 | 00:00:00 | | 2014-08-01 | 12,40 | 4.951.500 | 12,46 | 12,34 | 12,42 | 00:00:00 | | 2014-08-04 | 12,37 | 4.447.400 | 12,41 | 12,29 | 12,36 | 00:00:00 | | 2014-08-05 | 12,29 | 5.584.504 | 12,36 | 12,25 | 12,35 | 00:00:00 | | 2014-08-06 | 12,20 | 3.244.225 | 12,28 | 12,15 | 12,16 | 00:00:00 | | 2014-08-07 | 12,13 | 2.821.400 | 12,30 | 12,10 | 12,29 | 00:00:00 | | 2014-08-08 | 12,19 | 1.856.400 | 12,21 | 12,10 | 12,11 | 00:00:00 | | 2014-08-11 | 12,37 | 1.590.794 | 12,40 | 12,23 | 12,28 | 00:00:00 | | 2014-08-12 | 12,21 | 1.390.400 | 12,26 | 12,16 | 12,24 | 00:00:00 | | 2014-08-13 | 12,27 | 1.515.600 | 12,32 | 12,22 | 12,32 | 00:00:00 | | 2014-08-14 | 12,28 | 1.256.600 | 12,31 | 12,24 | 12,30 | 00:00:00 | | 2014-08-15 | 12,34 | 1.948.975 | 12,36 | 12,26 | 12,36 | 00:00:00 | | 2014-08-18 | 12,45 | 2.082.523 | 12,48 | 12,42 | 12,45 | 00:00:00 | | 2014-08-19 | 12,53 | 2.419.900 | 12,56 | 12,48 | 12,51 | 00:00:00 | | 2014-08-20 | 12,45 | 1.501.800 | 12,47 | 12,40 | 12,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
