|
 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 | | 2016-07-18 | 7,54 | 8.074.496 | 7,58 | 7,41 | 7,43 | 00:00:00 | | 2016-07-19 | 7,08 | 11.987.611 | 7,23 | 6,96 | 7,18 | 00:00:00 | | 2016-07-20 | 7,31 | 6.144.169 | 7,31 | 7,19 | 7,19 | 00:00:00 | | 2016-07-21 | 7,33 | 2.542.317 | 7,35 | 7,29 | 7,29 | 00:00:00 | | 2016-07-22 | 7,36 | 6.195.308 | 7,37 | 7,30 | 7,34 | 00:00:00 | | 2016-07-25 | 7,44 | 3.916.064 | 7,53 | 7,41 | 7,50 | 00:00:00 | | 2016-07-26 | 7,45 | 2.339.900 | 7,46 | 7,39 | 7,39 | 00:00:00 | | 2016-07-27 | 7,48 | 2.351.300 | 7,51 | 7,40 | 7,49 | 00:00:00 | | 2016-07-28 | 7,44 | 2.156.000 | 7,45 | 7,37 | 7,41 | 00:00:00 | | 2016-07-29 | 7,47 | 4.002.200 | 7,49 | 7,44 | 7,46 | 00:00:00 | | 2016-08-01 | 7,35 | 3.860.400 | 7,40 | 7,33 | 7,36 | 00:00:00 | | 2016-08-02 | 7,26 | 1.983.556 | 7,33 | 7,23 | 7,33 | 00:00:00 | | 2016-08-03 | 7,20 | 2.478.976 | 7,21 | 7,15 | 7,19 | 00:00:00 | | 2016-08-04 | 7,22 | 1.649.195 | 7,24 | 7,15 | 7,18 | 00:00:00 | | 2016-08-05 | 7,31 | 11.359.100 | 7,33 | 7,21 | 7,23 | 00:00:00 | | 2016-08-08 | 7,30 | 2.995.500 | 7,33 | 7,25 | 7,28 | 00:00:00 | | 2016-08-09 | 7,32 | 3.310.761 | 7,35 | 7,28 | 7,29 | 00:00:00 | | 2016-08-10 | 7,35 | 1.920.887 | 7,40 | 7,34 | 7,37 | 00:00:00 | | 2016-08-11 | 7,33 | 1.176.066 | 7,37 | 7,31 | 7,34 | 00:00:00 | | 2016-08-12 | 7,27 | 1.203.567 | 7,33 | 7,26 | 7,33 | 00:00:00 | | 2016-08-15 | 7,37 | 4.257.907 | 7,39 | 7,31 | 7,31 | 00:00:00 | | 2016-08-16 | 7,39 | 5.267.071 | 7,44 | 7,37 | 7,41 | 00:00:00 | | 2016-08-17 | 7,29 | 2.612.832 | 7,32 | 7,25 | 7,32 | 00:00:00 | | 2016-08-18 | 7,39 | 2.009.575 | 7,40 | 7,30 | 7,32 | 00:00:00 | | 2016-08-19 | 7,38 | 1.390.219 | 7,39 | 7,31 | 7,35 | 00:00:00 | | 2016-08-22 | 7,44 | 2.609.315 | 7,46 | 7,40 | 7,43 | 00:00:00 | | 2016-08-23 | 7,52 | 4.596.400 | 7,55 | 7,51 | 7,53 | 00:00:00 | | 2016-08-24 | 7,47 | 6.526.900 | 7,50 | 7,45 | 7,48 | 00:00:00 | | 2016-08-25 | 7,40 | 5.933.426 | 7,42 | 7,37 | 7,41 | 00:00:00 | | 2016-08-26 | 7,36 | 8.133.389 | 7,45 | 7,31 | 7,39 | 00:00:00 | | 2016-08-29 | 7,33 | 6.222.118 | 7,35 | 7,28 | 7,33 | 00:00:00 | | 2016-08-30 | 7,31 | 2.523.845 | 7,38 | 7,29 | 7,35 | 00:00:00 | | 2016-08-31 | 7,12 | 2.997.000 | 7,22 | 7,10 | 7,21 | 00:00:00 | | 2016-09-01 | 7,14 | 1.777.900 | 7,16 | 7,09 | 7,12 | 00:00:00 | | 2016-09-02 | 7,12 | 2.411.762 | 7,18 | 7,09 | 7,18 | 00:00:00 | | 2016-09-06 | 7,01 | 6.083.200 | 7,02 | 6,96 | 6,98 | 00:00:00 | | 2016-09-07 | 7,05 | 4.177.600 | 7,09 | 7,02 | 7,03 | 00:00:00 | | 2016-09-08 | 7,00 | 3.965.700 | 7,00 | 6,95 | 6,98 | 00:00:00 | | 2016-09-09 | 6,88 | 4.111.700 | 6,97 | 6,88 | 6,96 | 00:00:00 | | 2016-09-12 | 6,89 | 5.257.054 | 6,90 | 6,76 | 6,78 | 00:00:00 | | 2016-09-13 | 6,78 | 8.029.900 | 6,82 | 6,75 | 6,77 | 00:00:00 | | 2016-09-14 | 6,72 | 3.781.100 | 6,76 | 6,69 | 6,74 | 00:00:00 | | 2016-09-15 | 6,83 | 2.830.422 | 6,85 | 6,73 | 6,79 | 00:00:00 | | 2016-09-16 | 6,75 | 3.570.100 | 6,76 | 6,71 | 6,74 | 00:00:00 | | 2016-09-19 | 6,71 | 2.350.633 | 6,77 | 6,68 | 6,73 | 00:00:00 | | 2016-09-20 | 6,73 | 2.108.740 | 6,78 | 6,71 | 6,76 | 00:00:00 | | 2016-09-21 | 6,82 | 2.375.525 | 6,83 | 6,73 | 6,77 | 00:00:00 | | 2016-09-22 | 7,00 | 4.452.500 | 7,05 | 6,96 | 7,03 | 00:00:00 | | 2016-09-23 | 6,93 | 1.887.100 | 6,95 | 6,90 | 6,91 | 00:00:00 | | 2016-09-26 | 6,90 | 2.552.800 | 6,93 | 6,88 | 6,91 | 00:00:00 | | 2016-09-27 | 6,81 | 5.744.777 | 6,82 | 6,71 | 6,71 | 00:00:00 | | 2016-09-28 | 6,82 | 3.817.342 | 6,85 | 6,75 | 6,85 | 00:00:00 | | 2016-09-29 | 7,10 | 10.166.500 | 7,16 | 6,99 | 7,01 | 00:00:00 | | 2016-09-30 | 7,21 | 4.098.600 | 7,25 | 7,15 | 7,17 | 00:00:00 | | 2016-10-03 | 7,17 | 3.476.400 | 7,24 | 7,15 | 7,23 | 00:00:00 | | 2016-10-04 | 7,16 | 5.993.200 | 7,21 | 7,15 | 7,17 | 00:00:00 | | 2016-10-05 | 7,10 | 4.619.400 | 7,14 | 7,07 | 7,08 | 00:00:00 | | 2016-10-06 | 7,12 | 2.628.900 | 7,12 | 7,04 | 7,07 | 00:00:00 | | 2016-10-07 | 7,12 | 4.410.200 | 7,14 | 7,02 | 7,03 | 00:00:00 | | 2016-10-10 | 7,19 | 2.924.016 | 7,21 | 7,09 | 7,10 | 00:00:00 | | 2016-10-11 | 7,01 | 3.325.500 | 7,10 | 6,98 | 7,07 | 00:00:00 | | 2016-10-12 | 5,55 | 57.940.700 | 5,79 | 5,54 | 5,75 | 00:00:00 | | 2016-10-13 | 5,44 | 35.054.680 | 5,60 | 5,35 | 5,58 | 00:00:00 | | 2016-10-14 | 5,43 | 23.886.991 | 5,50 | 5,42 | 5,45 | 00:00:00 | | 2016-10-17 | 5,43 | 11.307.700 | 5,44 | 5,38 | 5,42 | 00:00:00 | | 2016-10-18 | 5,47 | 5.666.201 | 5,49 | 5,43 | 5,48 | 00:00:00 | | 2016-10-19 | 5,40 | 5.791.326 | 5,45 | 5,39 | 5,43 | 00:00:00 | | 2016-10-20 | 5,37 | 9.993.126 | 5,41 | 5,34 | 5,37 | 00:00:00 | | 2016-10-21 | 5,10 | 20.443.516 | 5,15 | 5,02 | 5,15 | 00:00:00 | | 2016-10-24 | 5,10 | 21.785.800 | 5,10 | 5,05 | 5,06 | 00:00:00 | | 2016-10-25 | 5,02 | 17.362.900 | 5,04 | 4,99 | 5,00 | 00:00:00 | | 2016-10-26 | 5,04 | 14.241.500 | 5,06 | 4,94 | 4,97 | 00:00:00 | | 2016-10-27 | 4,94 | 13.648.047 | 4,97 | 4,89 | 4,91 | 00:00:00 | | 2016-10-28 | 4,87 | 9.140.905 | 4,89 | 4,83 | 4,83 | 00:00:00 | | 2016-10-31 | 4,87 | 8.347.600 | 4,93 | 4,84 | 4,91 | 00:00:00 | | 2016-11-01 | 4,85 | 7.055.769 | 4,94 | 4,83 | 4,94 | 00:00:00 | | 2016-11-02 | 4,95 | 10.204.628 | 5,05 | 4,93 | 5,00 | 00:00:00 | | 2016-11-03 | 4,87 | 8.357.824 | 4,96 | 4,86 | 4,96 | 00:00:00 | | 2016-11-04 | 4,86 | 8.627.967 | 4,91 | 4,85 | 4,91 | 00:00:00 | | 2016-11-07 | 4,94 | 7.552.000 | 4,97 | 4,90 | 4,92 | 00:00:00 | | 2016-11-08 | 4,99 | 3.950.800 | 5,02 | 4,96 | 4,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
