|
 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 | | 2015-11-25 | 9,43 | 2.306.093 | 9,49 | 9,36 | 9,39 | 00:00:00 | | 2015-11-27 | 9,57 | 1.324.913 | 9,62 | 9,57 | 9,61 | 00:00:00 | | 2015-11-30 | 9,69 | 2.606.700 | 9,75 | 9,67 | 9,71 | 00:00:00 | | 2015-12-01 | 9,53 | 3.867.155 | 9,55 | 9,47 | 9,54 | 00:00:00 | | 2015-12-02 | 9,54 | 2.366.358 | 9,62 | 9,50 | 9,51 | 00:00:00 | | 2015-12-03 | 9,64 | 3.574.013 | 9,81 | 9,61 | 9,80 | 00:00:00 | | 2015-12-04 | 9,64 | 2.596.849 | 9,65 | 9,54 | 9,54 | 00:00:00 | | 2015-12-07 | 9,63 | 2.318.500 | 9,70 | 9,60 | 9,66 | 00:00:00 | | 2015-12-08 | 9,32 | 3.861.500 | 9,47 | 9,28 | 9,41 | 00:00:00 | | 2015-12-09 | 9,19 | 3.316.100 | 9,37 | 9,13 | 9,25 | 00:00:00 | | 2015-12-10 | 9,13 | 2.692.671 | 9,19 | 9,09 | 9,16 | 00:00:00 | | 2015-12-11 | 8,95 | 5.148.782 | 9,08 | 8,94 | 9,07 | 00:00:00 | | 2015-12-14 | 8,90 | 3.677.039 | 8,99 | 8,87 | 8,92 | 00:00:00 | | 2015-12-15 | 9,02 | 3.826.495 | 9,06 | 8,96 | 9,00 | 00:00:00 | | 2015-12-16 | 9,28 | 3.163.883 | 9,29 | 9,13 | 9,21 | 00:00:00 | | 2015-12-17 | 9,16 | 3.142.700 | 9,26 | 9,14 | 9,23 | 00:00:00 | | 2015-12-18 | 9,13 | 2.575.600 | 9,18 | 9,10 | 9,14 | 00:00:00 | | 2015-12-21 | 9,51 | 7.069.102 | 9,79 | 9,42 | 9,77 | 00:00:00 | | 2015-12-22 | 9,58 | 1.978.100 | 9,59 | 9,47 | 9,48 | 00:00:00 | | 2015-12-23 | 9,79 | 2.472.000 | 9,80 | 9,65 | 9,66 | 00:00:00 | | 2015-12-24 | 9,82 | 813.577 | 9,86 | 9,73 | 9,79 | 00:00:00 | | 2015-12-28 | 9,74 | 2.563.200 | 9,79 | 9,70 | 9,75 | 00:00:00 | | 2015-12-29 | 9,84 | 2.628.200 | 9,86 | 9,77 | 9,83 | 00:00:00 | | 2015-12-30 | 9,73 | 1.437.100 | 9,81 | 9,71 | 9,77 | 00:00:00 | | 2015-12-31 | 9,61 | 1.459.200 | 9,68 | 9,60 | 9,66 | 00:00:00 | | 2016-01-04 | 9,49 | 4.038.889 | 9,52 | 9,31 | 9,51 | 00:00:00 | | 2016-01-05 | 9,28 | 3.571.800 | 9,39 | 9,25 | 9,36 | 00:00:00 | | 2016-01-06 | 9,15 | 2.655.400 | 9,21 | 9,11 | 9,16 | 00:00:00 | | 2016-01-07 | 9,06 | 4.285.057 | 9,13 | 8,96 | 8,99 | 00:00:00 | | 2016-01-08 | 9,10 | 4.302.622 | 9,25 | 9,09 | 9,20 | 00:00:00 | | 2016-01-11 | 9,19 | 3.813.677 | 9,22 | 9,10 | 9,20 | 00:00:00 | | 2016-01-12 | 9,24 | 4.352.200 | 9,32 | 9,14 | 9,27 | 00:00:00 | | 2016-01-13 | 9,10 | 3.252.800 | 9,36 | 9,10 | 9,29 | 00:00:00 | | 2016-01-14 | 9,22 | 3.313.585 | 9,29 | 9,04 | 9,11 | 00:00:00 | | 2016-01-15 | 8,69 | 10.299.805 | 8,74 | 8,55 | 8,63 | 00:00:00 | | 2016-01-19 | 8,87 | 9.287.300 | 9,12 | 8,81 | 9,09 | 00:00:00 | | 2016-01-20 | 8,80 | 5.087.900 | 8,86 | 8,62 | 8,76 | 00:00:00 | | 2016-01-21 | 8,78 | 3.876.800 | 8,83 | 8,56 | 8,61 | 00:00:00 | | 2016-01-22 | 9,34 | 4.631.600 | 9,37 | 9,22 | 9,25 | 00:00:00 | | 2016-01-25 | 9,33 | 4.207.237 | 9,40 | 9,29 | 9,32 | 00:00:00 | | 2016-01-26 | 9,61 | 5.686.803 | 9,64 | 9,50 | 9,54 | 00:00:00 | | 2016-01-27 | 8,99 | 7.489.226 | 9,11 | 8,95 | 9,00 | 00:00:00 | | 2016-01-28 | 8,75 | 6.245.000 | 8,84 | 8,68 | 8,83 | 00:00:00 | | 2016-01-29 | 8,90 | 5.387.200 | 8,91 | 8,69 | 8,71 | 00:00:00 | | 2016-02-01 | 8,78 | 6.191.900 | 8,79 | 8,68 | 8,73 | 00:00:00 | | 2016-02-02 | 8,54 | 4.587.200 | 8,64 | 8,51 | 8,61 | 00:00:00 | | 2016-02-03 | 8,79 | 4.367.000 | 8,83 | 8,63 | 8,82 | 00:00:00 | | 2016-02-04 | 8,92 | 2.573.600 | 8,97 | 8,80 | 8,82 | 00:00:00 | | 2016-02-05 | 8,76 | 3.451.900 | 8,90 | 8,76 | 8,88 | 00:00:00 | | 2016-02-08 | 8,61 | 4.140.937 | 8,68 | 8,50 | 8,65 | 00:00:00 | | 2016-02-09 | 8,56 | 4.431.821 | 8,63 | 8,43 | 8,44 | 00:00:00 | | 2016-02-10 | 8,62 | 5.229.307 | 8,73 | 8,61 | 8,63 | 00:00:00 | | 2016-02-11 | 8,54 | 3.506.500 | 8,60 | 8,46 | 8,57 | 00:00:00 | | 2016-02-12 | 8,71 | 2.660.200 | 8,73 | 8,57 | 8,58 | 00:00:00 | | 2016-02-16 | 9,06 | 4.454.451 | 9,09 | 8,92 | 8,99 | 00:00:00 | | 2016-02-17 | 9,16 | 4.707.008 | 9,18 | 9,05 | 9,05 | 00:00:00 | | 2016-02-18 | 9,26 | 4.444.415 | 9,31 | 9,20 | 9,30 | 00:00:00 | | 2016-02-19 | 9,23 | 3.855.213 | 9,24 | 9,16 | 9,22 | 00:00:00 | | 2016-02-22 | 9,33 | 2.317.382 | 9,39 | 9,31 | 9,33 | 00:00:00 | | 2016-02-23 | 9,22 | 2.701.520 | 9,30 | 9,19 | 9,29 | 00:00:00 | | 2016-02-24 | 9,21 | 2.320.738 | 9,24 | 9,04 | 9,06 | 00:00:00 | | 2016-02-25 | 9,34 | 2.791.513 | 9,36 | 9,14 | 9,20 | 00:00:00 | | 2016-02-26 | 9,20 | 4.903.022 | 9,32 | 9,18 | 9,32 | 00:00:00 | | 2016-02-29 | 9,18 | 1.655.000 | 9,28 | 9,17 | 9,23 | 00:00:00 | | 2016-03-01 | 9,34 | 3.622.474 | 9,38 | 9,20 | 9,21 | 00:00:00 | | 2016-03-02 | 9,30 | 2.254.597 | 9,31 | 9,19 | 9,28 | 00:00:00 | | 2016-03-03 | 9,35 | 2.442.700 | 9,36 | 9,22 | 9,22 | 00:00:00 | | 2016-03-04 | 9,33 | 3.435.400 | 9,39 | 9,23 | 9,32 | 00:00:00 | | 2016-03-07 | 9,36 | 1.937.200 | 9,38 | 9,26 | 9,28 | 00:00:00 | | 2016-03-08 | 9,25 | 1.728.700 | 9,31 | 9,22 | 9,30 | 00:00:00 | | 2016-03-09 | 9,25 | 2.202.000 | 9,30 | 9,21 | 9,28 | 00:00:00 | | 2016-03-10 | 9,18 | 2.506.400 | 9,33 | 9,14 | 9,24 | 00:00:00 | | 2016-03-11 | 9,45 | 2.175.400 | 9,46 | 9,36 | 9,39 | 00:00:00 | | 2016-03-14 | 9,49 | 1.841.818 | 9,51 | 9,41 | 9,46 | 00:00:00 | | 2016-03-15 | 9,52 | 2.841.569 | 9,53 | 9,45 | 9,47 | 00:00:00 | | 2016-03-16 | 9,62 | 1.998.214 | 9,64 | 9,42 | 9,43 | 00:00:00 | | 2016-03-17 | 9,68 | 2.780.800 | 9,74 | 9,58 | 9,59 | 00:00:00 | | 2016-03-18 | 9,82 | 3.004.117 | 9,86 | 9,66 | 9,68 | 00:00:00 | | 2016-03-21 | 9,75 | 2.523.874 | 9,82 | 9,70 | 9,76 | 00:00:00 | | 2016-03-22 | 9,80 | 1.722.200 | 9,83 | 9,64 | 9,65 | 00:00:00 | | 2016-03-23 | 9,63 | 1.669.700 | 9,77 | 9,61 | 9,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
