|
 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 | | 2015-08-04 | 10,45 | 2.783.012 | 10,56 | 10,42 | 10,55 | 00:00:00 | | 2015-08-05 | 10,52 | 1.407.370 | 10,56 | 10,48 | 10,51 | 00:00:00 | | 2015-08-06 | 10,38 | 2.535.700 | 10,47 | 10,33 | 10,47 | 00:00:00 | | 2015-08-07 | 10,24 | 2.197.500 | 10,25 | 10,16 | 10,18 | 00:00:00 | | 2015-08-10 | 10,55 | 2.399.852 | 10,59 | 10,40 | 10,41 | 00:00:00 | | 2015-08-11 | 10,25 | 2.484.800 | 10,34 | 10,20 | 10,34 | 00:00:00 | | 2015-08-12 | 10,23 | 3.035.000 | 10,24 | 10,10 | 10,18 | 00:00:00 | | 2015-08-13 | 10,38 | 4.151.700 | 10,46 | 10,33 | 10,33 | 00:00:00 | | 2015-08-14 | 10,38 | 2.604.000 | 10,42 | 10,34 | 10,38 | 00:00:00 | | 2015-08-17 | 10,42 | 1.763.801 | 10,43 | 10,33 | 10,34 | 00:00:00 | | 2015-08-18 | 10,48 | 2.186.470 | 10,54 | 10,47 | 10,50 | 00:00:00 | | 2015-08-19 | 10,15 | 2.878.570 | 10,23 | 10,08 | 10,18 | 00:00:00 | | 2015-08-20 | 9,84 | 2.278.033 | 10,07 | 9,83 | 10,04 | 00:00:00 | | 2015-08-21 | 9,83 | 5.435.800 | 10,01 | 9,83 | 9,95 | 00:00:00 | | 2015-08-24 | 9,50 | 6.951.527 | 9,76 | 9,43 | 9,58 | 00:00:00 | | 2015-08-25 | 9,43 | 4.879.700 | 9,83 | 9,42 | 9,82 | 00:00:00 | | 2015-08-26 | 9,70 | 5.351.100 | 9,84 | 9,48 | 9,83 | 00:00:00 | | 2015-08-27 | 9,90 | 3.113.600 | 9,90 | 9,73 | 9,85 | 00:00:00 | | 2015-08-28 | 9,95 | 3.107.400 | 9,96 | 9,78 | 9,78 | 00:00:00 | | 2015-08-31 | 9,76 | 2.497.399 | 9,80 | 9,69 | 9,74 | 00:00:00 | | 2015-09-01 | 9,55 | 5.571.800 | 9,66 | 9,49 | 9,57 | 00:00:00 | | 2015-09-02 | 9,64 | 3.306.700 | 9,65 | 9,50 | 9,60 | 00:00:00 | | 2015-09-03 | 9,83 | 2.634.958 | 9,97 | 9,78 | 9,81 | 00:00:00 | | 2015-09-04 | 9,55 | 1.729.754 | 9,66 | 9,50 | 9,61 | 00:00:00 | | 2015-09-08 | 9,81 | 2.149.475 | 9,83 | 9,73 | 9,79 | 00:00:00 | | 2015-09-09 | 9,75 | 2.176.181 | 10,04 | 9,75 | 10,01 | 00:00:00 | | 2015-09-10 | 9,81 | 1.932.168 | 9,88 | 9,71 | 9,76 | 00:00:00 | | 2015-09-11 | 9,87 | 3.610.289 | 9,91 | 9,80 | 9,87 | 00:00:00 | | 2015-09-14 | 9,81 | 2.085.986 | 9,83 | 9,75 | 9,79 | 00:00:00 | | 2015-09-15 | 9,71 | 2.784.619 | 9,76 | 9,64 | 9,66 | 00:00:00 | | 2015-09-16 | 9,73 | 2.112.658 | 9,76 | 9,70 | 9,74 | 00:00:00 | | 2015-09-17 | 9,85 | 2.966.218 | 9,93 | 9,75 | 9,77 | 00:00:00 | | 2015-09-18 | 9,46 | 2.760.446 | 9,66 | 9,46 | 9,64 | 00:00:00 | | 2015-09-21 | 9,42 | 6.380.514 | 9,47 | 9,37 | 9,45 | 00:00:00 | | 2015-09-22 | 9,37 | 2.569.300 | 9,39 | 9,28 | 9,37 | 00:00:00 | | 2015-09-23 | 9,35 | 1.438.400 | 9,41 | 9,31 | 9,35 | 00:00:00 | | 2015-09-24 | 9,37 | 1.759.100 | 9,40 | 9,27 | 9,36 | 00:00:00 | | 2015-09-25 | 9,53 | 2.412.900 | 9,65 | 9,49 | 9,63 | 00:00:00 | | 2015-09-28 | 9,30 | 3.246.322 | 9,38 | 9,23 | 9,36 | 00:00:00 | | 2015-09-29 | 9,44 | 4.326.340 | 9,49 | 9,33 | 9,34 | 00:00:00 | | 2015-09-30 | 9,78 | 2.766.822 | 9,81 | 9,71 | 9,75 | 00:00:00 | | 2015-10-01 | 9,73 | 4.286.300 | 9,82 | 9,64 | 9,80 | 00:00:00 | | 2015-10-02 | 9,92 | 2.283.400 | 9,92 | 9,70 | 9,77 | 00:00:00 | | 2015-10-05 | 10,18 | 1.833.695 | 10,20 | 10,08 | 10,09 | 00:00:00 | | 2015-10-06 | 10,28 | 2.557.733 | 10,32 | 10,24 | 10,26 | 00:00:00 | | 2015-10-07 | 10,37 | 2.177.152 | 10,42 | 10,27 | 10,34 | 00:00:00 | | 2015-10-08 | 10,52 | 1.706.600 | 10,53 | 10,34 | 10,36 | 00:00:00 | | 2015-10-09 | 10,52 | 1.666.500 | 10,57 | 10,47 | 10,52 | 00:00:00 | | 2015-10-12 | 10,53 | 234.005 | 10,56 | 10,48 | 10,51 | 00:00:00 | | 2015-10-13 | 10,38 | 1.414.874 | 10,46 | 10,36 | 10,39 | 00:00:00 | | 2015-10-14 | 10,33 | 2.039.349 | 10,38 | 10,25 | 10,36 | 00:00:00 | | 2015-10-15 | 10,52 | 1.618.428 | 10,52 | 10,41 | 10,46 | 00:00:00 | | 2015-10-16 | 10,56 | 1.484.049 | 10,58 | 10,44 | 10,49 | 00:00:00 | | 2015-10-19 | 10,39 | 1.725.540 | 10,40 | 10,33 | 10,39 | 00:00:00 | | 2015-10-20 | 10,36 | 1.818.988 | 10,39 | 10,28 | 10,30 | 00:00:00 | | 2015-10-21 | 10,34 | 2.564.687 | 10,45 | 10,33 | 10,40 | 00:00:00 | | 2015-10-22 | 10,55 | 4.652.607 | 10,56 | 10,37 | 10,38 | 00:00:00 | | 2015-10-23 | 9,80 | 9.907.069 | 9,87 | 9,55 | 9,62 | 00:00:00 | | 2015-10-26 | 9,79 | 4.640.375 | 9,85 | 9,78 | 9,78 | 00:00:00 | | 2015-10-27 | 9,49 | 2.778.313 | 9,65 | 9,47 | 9,64 | 00:00:00 | | 2015-10-28 | 9,57 | 3.305.890 | 9,65 | 9,49 | 9,56 | 00:00:00 | | 2015-10-29 | 9,71 | 2.970.476 | 9,74 | 9,64 | 9,64 | 00:00:00 | | 2015-10-30 | 9,74 | 2.040.426 | 9,78 | 9,68 | 9,68 | 00:00:00 | | 2015-11-02 | 9,75 | 2.241.736 | 9,77 | 9,69 | 9,73 | 00:00:00 | | 2015-11-03 | 9,93 | 1.943.092 | 9,95 | 9,81 | 9,84 | 00:00:00 | | 2015-11-04 | 9,96 | 2.759.566 | 10,06 | 9,93 | 10,04 | 00:00:00 | | 2015-11-05 | 9,89 | 2.738.272 | 9,95 | 9,87 | 9,92 | 00:00:00 | | 2015-11-06 | 9,83 | 1.634.015 | 9,86 | 9,75 | 9,85 | 00:00:00 | | 2015-11-09 | 9,99 | 5.390.900 | 10,15 | 9,93 | 10,11 | 00:00:00 | | 2015-11-10 | 9,36 | 7.010.300 | 9,44 | 9,31 | 9,42 | 00:00:00 | | 2015-11-11 | 9,38 | 4.200.000 | 9,45 | 9,36 | 9,41 | 00:00:00 | | 2015-11-12 | 9,25 | 2.474.100 | 9,35 | 9,24 | 9,27 | 00:00:00 | | 2015-11-13 | 9,24 | 17.925.800 | 10,14 | 9,06 | 9,12 | 00:00:00 | | 2015-11-16 | 9,54 | 6.604.786 | 9,57 | 9,35 | 9,37 | 00:00:00 | | 2015-11-17 | 9,48 | 2.487.700 | 9,55 | 9,46 | 9,52 | 00:00:00 | | 2015-11-18 | 9,55 | 1.564.000 | 9,56 | 9,45 | 9,51 | 00:00:00 | | 2015-11-19 | 9,48 | 3.577.900 | 9,50 | 9,39 | 9,48 | 00:00:00 | | 2015-11-20 | 9,57 | 4.288.000 | 9,61 | 9,52 | 9,53 | 00:00:00 | | 2015-11-23 | 9,47 | 3.306.471 | 9,57 | 9,46 | 9,49 | 00:00:00 | | 2015-11-24 | 9,48 | 2.395.794 | 9,53 | 9,43 | 9,49 | 00:00:00 | | 2015-11-25 | 9,43 | 2.306.093 | 9,49 | 9,36 | 9,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
