|
 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 | | 2001-04-10 | 6,20 | 1.698.400 | 6,27 | 5,88 | 5,89 | 00:00:00 | | 2001-04-11 | 6,10 | 1.630.900 | 6,52 | 6,00 | 6,50 | 00:00:00 | | 2001-04-12 | 6,23 | 1.641.400 | 6,26 | 5,90 | 6,00 | 00:00:00 | | 2001-04-16 | 5,99 | 1.010.500 | 6,07 | 5,87 | 6,04 | 00:00:00 | | 2001-04-17 | 5,70 | 1.545.100 | 5,73 | 5,32 | 5,54 | 00:00:00 | | 2001-04-18 | 6,32 | 4.010.800 | 6,35 | 5,94 | 5,99 | 00:00:00 | | 2001-04-19 | 7,08 | 9.255.300 | 7,17 | 6,60 | 6,67 | 00:00:00 | | 2001-04-20 | 5,91 | 4.521.800 | 6,02 | 5,00 | 5,95 | 00:00:00 | | 2001-04-23 | 5,35 | 3.115.500 | 5,67 | 5,25 | 5,39 | 00:00:00 | | 2001-04-24 | 5,41 | 2.604.000 | 5,62 | 5,30 | 5,54 | 00:00:00 | | 2001-04-25 | 5,99 | 2.730.200 | 6,12 | 5,65 | 5,75 | 00:00:00 | | 2001-04-26 | 6,10 | 2.388.200 | 6,26 | 6,04 | 6,14 | 00:00:00 | | 2001-04-27 | 6,18 | 1.421.700 | 6,25 | 6,04 | 6,18 | 00:00:00 | | 2001-04-30 | 6,43 | 1.282.900 | 6,49 | 6,30 | 6,40 | 00:00:00 | | 2001-05-01 | 6,60 | 1.369.000 | 6,60 | 6,31 | 6,44 | 00:00:00 | | 2001-05-02 | 6,44 | 1.834.100 | 6,60 | 6,35 | 6,53 | 00:00:00 | | 2001-05-03 | 6,27 | 2.065.600 | 6,38 | 6,16 | 6,33 | 00:00:00 | | 2001-05-04 | 6,49 | 1.600.600 | 6,54 | 6,12 | 6,15 | 00:00:00 | | 2001-05-07 | 6,44 | 1.226.400 | 6,59 | 6,40 | 6,47 | 00:00:00 | | 2001-05-08 | 6,28 | 1.464.200 | 6,45 | 6,21 | 6,42 | 00:00:00 | | 2001-05-09 | 5,95 | 1.560.400 | 6,14 | 5,91 | 6,01 | 00:00:00 | | 2001-05-10 | 6,08 | 2.060.300 | 6,28 | 6,01 | 6,25 | 00:00:00 | | 2001-05-11 | 6,30 | 2.519.400 | 6,35 | 6,20 | 6,23 | 00:00:00 | | 2001-05-14 | 6,26 | 1.442.700 | 6,32 | 6,10 | 6,19 | 00:00:00 | | 2001-05-15 | 6,06 | 1.497.500 | 6,30 | 6,01 | 6,17 | 00:00:00 | | 2001-05-16 | 6,29 | 1.791.100 | 6,34 | 5,86 | 5,96 | 00:00:00 | | 2001-05-17 | 6,39 | 1.438.600 | 6,44 | 6,29 | 6,34 | 00:00:00 | | 2001-05-18 | 6,91 | 3.056.000 | 6,99 | 6,56 | 6,60 | 00:00:00 | | 2001-05-21 | 7,35 | 3.422.300 | 7,39 | 6,92 | 6,95 | 00:00:00 | | 2001-05-22 | 7,24 | 1.836.100 | 7,43 | 7,05 | 7,36 | 00:00:00 | | 2001-05-23 | 7,00 | 3.760.300 | 7,60 | 6,81 | 6,90 | 00:00:00 | | 2001-05-24 | 6,96 | 1.726.400 | 7,07 | 6,81 | 7,03 | 00:00:00 | | 2001-05-25 | 6,86 | 824.400 | 6,96 | 6,80 | 6,94 | 00:00:00 | | 2001-05-29 | 6,94 | 1.952.200 | 7,02 | 6,76 | 6,98 | 00:00:00 | | 2001-05-30 | 6,45 | 1.818.800 | 6,75 | 6,43 | 6,64 | 00:00:00 | | 2001-05-31 | 6,40 | 1.666.800 | 6,47 | 6,22 | 6,39 | 00:00:00 | | 2001-06-01 | 6,20 | 1.022.400 | 6,27 | 6,07 | 6,25 | 00:00:00 | | 2001-06-04 | 6,22 | 608.200 | 6,36 | 6,19 | 6,23 | 00:00:00 | | 2001-06-05 | 6,40 | 2.264.200 | 6,56 | 6,27 | 6,28 | 00:00:00 | | 2001-06-06 | 6,05 | 1.199.500 | 6,40 | 6,00 | 6,36 | 00:00:00 | | 2001-06-07 | 6,08 | 1.774.400 | 6,08 | 5,81 | 5,90 | 00:00:00 | | 2001-06-08 | 5,71 | 1.184.300 | 5,86 | 5,63 | 5,81 | 00:00:00 | | 2001-06-11 | 5,50 | 1.364.800 | 5,70 | 5,45 | 5,61 | 00:00:00 | | 2001-06-12 | 5,30 | 3.216.400 | 5,37 | 5,02 | 5,06 | 00:00:00 | | 2001-06-13 | 5,09 | 2.228.300 | 5,31 | 5,05 | 5,19 | 00:00:00 | | 2001-06-14 | 4,88 | 1.860.600 | 5,05 | 4,88 | 4,98 | 00:00:00 | | 2001-06-15 | 5,16 | 1.937.200 | 5,26 | 4,90 | 4,97 | 00:00:00 | | 2001-06-18 | 5,01 | 1.139.600 | 5,50 | 4,96 | 5,20 | 00:00:00 | | 2001-06-19 | 4,95 | 1.575.100 | 5,23 | 4,90 | 5,22 | 00:00:00 | | 2001-06-20 | 5,00 | 1.380.100 | 5,04 | 4,75 | 4,76 | 00:00:00 | | 2001-06-21 | 5,06 | 1.277.400 | 5,17 | 4,88 | 4,93 | 00:00:00 | | 2001-06-22 | 5,15 | 1.226.900 | 5,20 | 5,01 | 5,10 | 00:00:00 | | 2001-06-25 | 5,09 | 994.300 | 5,22 | 5,03 | 5,19 | 00:00:00 | | 2001-06-26 | 5,10 | 825.200 | 5,17 | 4,91 | 4,97 | 00:00:00 | | 2001-06-27 | 5,14 | 1.154.500 | 5,34 | 5,04 | 5,25 | 00:00:00 | | 2001-06-28 | 5,38 | 1.012.000 | 5,47 | 5,28 | 5,30 | 00:00:00 | | 2001-06-29 | 5,42 | 1.052.900 | 5,64 | 5,36 | 5,47 | 00:00:00 | | 2001-07-02 | 5,55 | 608.900 | 5,70 | 5,35 | 5,52 | 00:00:00 | | 2001-07-03 | 5,54 | 326.800 | 5,60 | 5,46 | 5,52 | 00:00:00 | | 2001-07-05 | 4,93 | 2.706.300 | 5,08 | 4,75 | 4,97 | 00:00:00 | | 2001-07-06 | 4,55 | 1.707.100 | 4,81 | 4,45 | 4,81 | 00:00:00 | | 2001-07-09 | 4,58 | 1.057.700 | 4,68 | 4,45 | 4,49 | 00:00:00 | | 2001-07-10 | 4,40 | 880.600 | 4,70 | 4,40 | 4,67 | 00:00:00 | | 2001-07-11 | 4,58 | 1.072.600 | 4,60 | 4,39 | 4,48 | 00:00:00 | | 2001-07-12 | 4,88 | 1.449.100 | 4,93 | 4,69 | 4,84 | 00:00:00 | | 2001-07-13 | 4,99 | 1.503.900 | 5,05 | 4,79 | 4,83 | 00:00:00 | | 2001-07-16 | 4,81 | 851.300 | 5,02 | 4,72 | 4,96 | 00:00:00 | | 2001-07-17 | 4,92 | 979.500 | 4,92 | 4,58 | 4,65 | 00:00:00 | | 2001-07-18 | 4,60 | 732.200 | 4,72 | 4,53 | 4,66 | 00:00:00 | | 2001-07-19 | 4,71 | 1.306.500 | 4,84 | 4,50 | 4,77 | 00:00:00 | | 2001-07-20 | 4,75 | 1.437.100 | 4,84 | 4,66 | 4,72 | 00:00:00 | | 2001-07-23 | 4,51 | 838.600 | 4,74 | 4,50 | 4,74 | 00:00:00 | | 2001-07-24 | 4,45 | 1.276.600 | 4,55 | 4,00 | 4,47 | 00:00:00 | | 2001-07-25 | 4,46 | 1.357.300 | 4,48 | 4,26 | 4,40 | 00:00:00 | | 2001-07-26 | 4,64 | 1.485.500 | 4,71 | 4,35 | 4,39 | 00:00:00 | | 2001-07-27 | 4,85 | 1.587.800 | 4,95 | 4,70 | 4,80 | 00:00:00 | | 2001-07-30 | 5,30 | 2.502.400 | 5,32 | 5,03 | 5,10 | 00:00:00 | | 2001-07-31 | 5,36 | 1.233.400 | 5,46 | 5,32 | 5,39 | 00:00:00 | | 2001-08-01 | 5,38 | 1.437.200 | 5,46 | 5,30 | 5,37 | 00:00:00 | | 2001-08-02 | 5,49 | 901.300 | 5,60 | 5,40 | 5,55 | 00:00:00 | | 2001-08-03 | 5,26 | 649.800 | 5,47 | 5,24 | 5,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
