|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-20 | 12,45 | 1.501.800 | 12,47 | 12,40 | 12,42 | 00:00:00 | | 2014-08-21 | 12,62 | 1.585.430 | 12,66 | 12,54 | 12,56 | 00:00:00 | | 2014-08-22 | 12,50 | 1.292.347 | 12,56 | 12,47 | 12,54 | 00:00:00 | | 2014-08-25 | 12,54 | 755.213 | 12,60 | 12,51 | 12,53 | 00:00:00 | | 2014-08-26 | 12,56 | 1.342.400 | 12,62 | 12,56 | 12,61 | 00:00:00 | | 2014-08-27 | 12,55 | 934.600 | 12,58 | 12,51 | 12,58 | 00:00:00 | | 2014-08-28 | 12,48 | 2.957.270 | 12,51 | 12,35 | 12,35 | 00:00:00 | | 2014-08-29 | 12,49 | 1.619.431 | 12,57 | 12,48 | 12,57 | 00:00:00 | | 2014-09-02 | 12,36 | 2.826.200 | 12,39 | 12,30 | 12,34 | 00:00:00 | | 2014-09-03 | 12,49 | 1.160.905 | 12,58 | 12,47 | 12,56 | 00:00:00 | | 2014-09-04 | 12,52 | 2.614.744 | 12,54 | 12,46 | 12,52 | 00:00:00 | | 2014-09-05 | 12,55 | 1.261.800 | 12,58 | 12,48 | 12,50 | 00:00:00 | | 2014-09-08 | 12,65 | 1.667.900 | 12,75 | 12,61 | 12,72 | 00:00:00 | | 2014-09-09 | 12,55 | 1.364.400 | 12,63 | 12,52 | 12,58 | 00:00:00 | | 2014-09-10 | 12,68 | 2.404.400 | 12,70 | 12,53 | 12,55 | 00:00:00 | | 2014-09-11 | 12,75 | 1.527.500 | 12,82 | 12,72 | 12,74 | 00:00:00 | | 2014-09-12 | 12,74 | 1.980.100 | 12,79 | 12,71 | 12,76 | 00:00:00 | | 2014-09-15 | 12,73 | 5.401.946 | 12,81 | 12,72 | 12,81 | 00:00:00 | | 2014-09-16 | 12,69 | 7.121.350 | 12,74 | 12,68 | 12,73 | 00:00:00 | | 2014-09-17 | 12,65 | 6.045.167 | 12,75 | 12,62 | 12,73 | 00:00:00 | | 2014-09-18 | 13,24 | 6.341.603 | 13,24 | 13,24 | 13,24 | 00:00:00 | | 2014-09-19 | 13,09 | 3.163.200 | 13,23 | 13,08 | 13,21 | 00:00:00 | | 2014-09-22 | 12,98 | 4.111.990 | 13,15 | 12,97 | 13,10 | 00:00:00 | | 2014-09-23 | 12,79 | 3.554.417 | 12,95 | 12,78 | 12,94 | 00:00:00 | | 2014-09-24 | 12,71 | 4.066.880 | 12,72 | 12,56 | 12,68 | 00:00:00 | | 2014-09-25 | 12,50 | 2.447.100 | 12,64 | 12,50 | 12,62 | 00:00:00 | | 2014-09-26 | 12,53 | 1.623.200 | 12,55 | 12,47 | 12,55 | 00:00:00 | | 2014-09-29 | 12,47 | 2.121.600 | 12,52 | 12,38 | 12,42 | 00:00:00 | | 2014-09-30 | 12,59 | 1.623.800 | 12,69 | 12,53 | 12,54 | 00:00:00 | | 2014-10-01 | 12,47 | 2.218.900 | 12,57 | 12,44 | 12,57 | 00:00:00 | | 2014-10-02 | 12,49 | 3.127.400 | 12,59 | 12,38 | 12,56 | 00:00:00 | | 2014-10-03 | 12,47 | 2.687.500 | 12,50 | 12,34 | 12,36 | 00:00:00 | | 2014-10-06 | 12,43 | 4.002.900 | 12,46 | 12,36 | 12,46 | 00:00:00 | | 2014-10-07 | 11,95 | 8.796.800 | 12,18 | 11,95 | 12,14 | 00:00:00 | | 2014-10-08 | 12,11 | 4.781.400 | 12,13 | 11,90 | 11,96 | 00:00:00 | | 2014-10-09 | 11,80 | 9.613.500 | 11,93 | 11,72 | 11,88 | 00:00:00 | | 2014-10-10 | 11,41 | 5.213.500 | 11,62 | 11,40 | 11,56 | 00:00:00 | | 2014-10-13 | 11,43 | 2.932.300 | 11,62 | 11,43 | 11,56 | 00:00:00 | | 2014-10-14 | 11,51 | 3.424.200 | 11,71 | 11,47 | 11,56 | 00:00:00 | | 2014-10-15 | 11,51 | 3.617.500 | 11,54 | 11,32 | 11,43 | 00:00:00 | | 2014-10-16 | 11,52 | 3.758.000 | 11,60 | 11,32 | 11,35 | 00:00:00 | | 2014-10-17 | 11,52 | 7.389.977 | 11,58 | 11,45 | 11,49 | 00:00:00 | | 2014-10-20 | 11,49 | 2.649.694 | 11,51 | 11,42 | 11,44 | 00:00:00 | | 2014-10-21 | 11,61 | 3.983.400 | 11,63 | 11,42 | 11,47 | 00:00:00 | | 2014-10-22 | 11,44 | 3.262.200 | 11,67 | 11,44 | 11,67 | 00:00:00 | | 2014-10-23 | 11,81 | 7.126.647 | 11,87 | 11,64 | 11,86 | 00:00:00 | | 2014-10-24 | 11,47 | 6.937.193 | 11,53 | 11,34 | 11,52 | 00:00:00 | | 2014-10-27 | 11,46 | 4.643.368 | 11,46 | 11,20 | 11,26 | 00:00:00 | | 2014-10-28 | 11,55 | 11.195.919 | 11,56 | 11,39 | 11,40 | 00:00:00 | | 2014-10-29 | 11,55 | 3.657.347 | 11,65 | 11,51 | 11,56 | 00:00:00 | | 2014-10-30 | 11,75 | 3.543.890 | 11,79 | 11,57 | 11,57 | 00:00:00 | | 2014-10-31 | 11,84 | 3.869.363 | 11,88 | 11,73 | 11,83 | 00:00:00 | | 2014-11-03 | 11,73 | 1.841.227 | 11,84 | 11,71 | 11,81 | 00:00:00 | | 2014-11-04 | 11,71 | 2.077.877 | 11,73 | 11,65 | 11,68 | 00:00:00 | | 2014-11-05 | 11,74 | 1.441.169 | 11,79 | 11,72 | 11,79 | 00:00:00 | | 2014-11-06 | 11,93 | 2.497.500 | 12,04 | 11,90 | 12,02 | 00:00:00 | | 2014-11-07 | 11,80 | 962.800 | 11,82 | 11,73 | 11,81 | 00:00:00 | | 2014-11-10 | 11,62 | 3.201.800 | 11,67 | 11,57 | 11,60 | 00:00:00 | | 2014-11-11 | 11,92 | 2.309.500 | 11,93 | 11,86 | 11,88 | 00:00:00 | | 2014-11-12 | 11,81 | 1.284.000 | 11,84 | 11,74 | 11,79 | 00:00:00 | | 2014-11-13 | 12,06 | 3.184.236 | 12,11 | 12,03 | 12,07 | 00:00:00 | | 2014-11-14 | 12,04 | 2.095.700 | 12,12 | 12,01 | 12,03 | 00:00:00 | | 2014-11-17 | 12,06 | 1.886.695 | 12,13 | 12,05 | 12,09 | 00:00:00 | | 2014-11-18 | 12,35 | 4.172.848 | 12,38 | 12,27 | 12,30 | 00:00:00 | | 2014-11-19 | 12,34 | 2.254.962 | 12,38 | 12,31 | 12,34 | 00:00:00 | | 2014-11-20 | 12,41 | 5.616.678 | 12,45 | 12,34 | 12,39 | 00:00:00 | | 2014-11-21 | 12,62 | 4.062.886 | 12,63 | 12,52 | 12,60 | 00:00:00 | | 2014-11-24 | 12,61 | 2.844.383 | 12,61 | 12,49 | 12,49 | 00:00:00 | | 2014-11-25 | 12,69 | 5.743.343 | 12,71 | 12,57 | 12,59 | 00:00:00 | | 2014-11-26 | 12,66 | 2.412.265 | 12,68 | 12,53 | 12,61 | 00:00:00 | | 2014-11-28 | 12,59 | 1.686.053 | 12,64 | 12,54 | 12,55 | 00:00:00 | | 2014-12-01 | 12,69 | 4.357.270 | 12,74 | 12,64 | 12,73 | 00:00:00 | | 2014-12-02 | 12,54 | 3.200.300 | 12,65 | 12,52 | 12,62 | 00:00:00 | | 2014-12-03 | 12,63 | 2.334.100 | 12,66 | 12,58 | 12,60 | 00:00:00 | | 2014-12-04 | 12,48 | 2.257.939 | 12,63 | 12,47 | 12,54 | 00:00:00 | | 2014-12-05 | 12,43 | 2.556.459 | 12,46 | 12,40 | 12,42 | 00:00:00 | | 2014-12-08 | 12,35 | 5.083.844 | 12,49 | 12,35 | 12,46 | 00:00:00 | | 2014-12-09 | 12,38 | 3.278.139 | 12,39 | 12,22 | 12,29 | 00:00:00 | | 2014-12-10 | 12,26 | 2.523.907 | 12,43 | 12,25 | 12,42 | 00:00:00 | | 2014-12-11 | 12,21 | 1.949.400 | 12,33 | 12,19 | 12,26 | 00:00:00 | | 2014-12-12 | 12,05 | 1.344.700 | 12,22 | 12,04 | 12,21 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
