|
 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 | | 2017-03-07 | 6,42 | 2.339.400 | 6,48 | 6,41 | 6,44 | 00:00:00 | | 2017-03-08 | 6,38 | 2.279.900 | 6,40 | 6,36 | 6,39 | 00:00:00 | | 2017-03-09 | 6,59 | 4.594.100 | 6,59 | 6,53 | 6,56 | 00:00:00 | | 2017-03-10 | 6,62 | 3.088.300 | 6,64 | 6,55 | 6,59 | 00:00:00 | | 2017-03-13 | 6,64 | 3.283.373 | 6,66 | 6,60 | 6,60 | 00:00:00 | | 2017-03-14 | 6,54 | 1.858.222 | 6,59 | 6,53 | 6,56 | 00:00:00 | | 2017-03-15 | 6,55 | 2.694.700 | 6,55 | 6,43 | 6,46 | 00:00:00 | | 2017-03-16 | 6,64 | 2.573.100 | 6,64 | 6,56 | 6,58 | 00:00:00 | | 2017-03-17 | 6,66 | 7.417.935 | 6,68 | 6,62 | 6,66 | 00:00:00 | | 2017-03-20 | 6,61 | 3.322.258 | 6,66 | 6,60 | 6,62 | 00:00:00 | | 2017-03-21 | 6,48 | 5.098.834 | 6,65 | 6,48 | 6,63 | 00:00:00 | | 2017-03-22 | 6,49 | 2.617.747 | 6,50 | 6,42 | 6,43 | 00:00:00 | | 2017-03-23 | 6,46 | 2.721.636 | 6,52 | 6,42 | 6,45 | 00:00:00 | | 2017-03-24 | 6,55 | 2.167.400 | 6,60 | 6,52 | 6,53 | 00:00:00 | | 2017-03-27 | 6,69 | 5.099.033 | 6,76 | 6,63 | 6,64 | 00:00:00 | | 2017-03-28 | 6,45 | 7.214.054 | 6,64 | 6,44 | 6,58 | 00:00:00 | | 2017-03-29 | 6,53 | 5.530.506 | 6,54 | 6,37 | 6,48 | 00:00:00 | | 2017-03-30 | 6,56 | 5.246.284 | 6,58 | 6,47 | 6,47 | 00:00:00 | | 2017-03-31 | 6,64 | 6.352.851 | 6,71 | 6,62 | 6,62 | 00:00:00 | | 2017-04-03 | 6,55 | 3.371.400 | 6,70 | 6,52 | 6,68 | 00:00:00 | | 2017-04-04 | 6,54 | 5.007.686 | 6,60 | 6,47 | 6,47 | 00:00:00 | | 2017-04-05 | 6,38 | 5.821.395 | 6,44 | 6,34 | 6,43 | 00:00:00 | | 2017-04-06 | 6,45 | 4.390.200 | 6,50 | 6,43 | 6,44 | 00:00:00 | | 2017-04-07 | 6,47 | 3.294.100 | 6,50 | 6,41 | 6,41 | 00:00:00 | | 2017-04-10 | 6,46 | 4.378.100 | 6,49 | 6,42 | 6,43 | 00:00:00 | | 2017-04-11 | 6,33 | 8.340.141 | 6,39 | 6,29 | 6,37 | 00:00:00 | | 2017-04-12 | 6,42 | 4.390.193 | 6,46 | 6,38 | 6,46 | 00:00:00 | | 2017-04-13 | 6,36 | 3.088.816 | 6,41 | 6,32 | 6,36 | 00:00:00 | | 2017-04-17 | 6,40 | 2.223.800 | 6,42 | 6,35 | 6,37 | 00:00:00 | | 2017-04-18 | 6,34 | 2.722.900 | 6,37 | 6,30 | 6,37 | 00:00:00 | | 2017-04-19 | 6,30 | 3.170.100 | 6,37 | 6,29 | 6,33 | 00:00:00 | | 2017-04-20 | 6,33 | 3.678.899 | 6,39 | 6,32 | 6,35 | 00:00:00 | | 2017-04-21 | 6,23 | 2.535.114 | 6,32 | 6,23 | 6,31 | 00:00:00 | | 2017-04-24 | 6,36 | 5.667.178 | 6,51 | 6,36 | 6,47 | 00:00:00 | | 2017-04-25 | 6,25 | 9.787.601 | 6,34 | 6,20 | 6,21 | 00:00:00 | | 2017-04-26 | 6,38 | 6.427.530 | 6,42 | 6,26 | 6,26 | 00:00:00 | | 2017-04-27 | 6,47 | 7.509.375 | 6,47 | 6,34 | 6,35 | 00:00:00 | | 2017-04-28 | 6,49 | 4.946.287 | 6,50 | 6,40 | 6,47 | 00:00:00 | | 2017-05-01 | 6,46 | 3.640.600 | 6,51 | 6,44 | 6,51 | 00:00:00 | | 2017-05-02 | 6,61 | 4.521.516 | 6,63 | 6,59 | 6,60 | 00:00:00 | | 2017-05-03 | 6,51 | 2.175.747 | 6,53 | 6,48 | 6,50 | 00:00:00 | | 2017-05-04 | 6,60 | 3.483.867 | 6,62 | 6,55 | 6,55 | 00:00:00 | | 2017-05-05 | 6,62 | 7.435.516 | 6,64 | 6,59 | 6,62 | 00:00:00 | | 2017-05-08 | 6,58 | 4.383.757 | 6,61 | 6,55 | 6,59 | 00:00:00 | | 2017-05-09 | 6,61 | 5.186.100 | 6,62 | 6,55 | 6,57 | 00:00:00 | | 2017-05-10 | 6,49 | 2.752.600 | 6,54 | 6,48 | 6,53 | 00:00:00 | | 2017-05-11 | 6,44 | 2.881.400 | 6,47 | 6,40 | 6,46 | 00:00:00 | | 2017-05-12 | 6,48 | 9.468.300 | 6,52 | 6,46 | 6,51 | 00:00:00 | | 2017-05-15 | 6,66 | 3.184.995 | 6,69 | 6,57 | 6,57 | 00:00:00 | | 2017-05-16 | 6,76 | 6.910.808 | 6,77 | 6,68 | 6,73 | 00:00:00 | | 2017-05-17 | 6,58 | 3.759.736 | 6,70 | 6,57 | 6,67 | 00:00:00 | | 2017-05-18 | 6,49 | 4.701.528 | 6,55 | 6,47 | 6,52 | 00:00:00 | | 2017-05-19 | 6,59 | 3.141.927 | 6,63 | 6,57 | 6,59 | 00:00:00 | | 2017-05-22 | 6,67 | 2.170.792 | 6,69 | 6,64 | 6,65 | 00:00:00 | | 2017-05-23 | 6,99 | 7.884.572 | 7,02 | 6,93 | 6,94 | 00:00:00 | | 2017-05-24 | 6,99 | 9.114.071 | 7,11 | 6,98 | 7,06 | 00:00:00 | | 2017-05-25 | 7,05 | 9.152.936 | 7,10 | 6,98 | 7,03 | 00:00:00 | | 2017-05-26 | 6,99 | 6.022.170 | 7,05 | 6,91 | 6,92 | 00:00:00 | | 2017-05-30 | 7,19 | 15.882.087 | 7,21 | 6,86 | 6,90 | 00:00:00 | | 2017-05-31 | 7,24 | 14.349.409 | 7,34 | 7,20 | 7,33 | 00:00:00 | | 2017-06-01 | 7,34 | 3.835.616 | 7,34 | 7,29 | 7,31 | 00:00:00 | | 2017-06-02 | 7,40 | 4.221.928 | 7,43 | 7,36 | 7,42 | 00:00:00 | | 2017-06-05 | 7,31 | 2.783.695 | 7,32 | 7,26 | 7,28 | 00:00:00 | | 2017-06-06 | 7,24 | 2.267.857 | 7,31 | 7,21 | 7,27 | 00:00:00 | | 2017-06-07 | 7,20 | 2.590.278 | 7,26 | 7,15 | 7,24 | 00:00:00 | | 2017-06-08 | 7,27 | 4.630.775 | 7,29 | 7,24 | 7,26 | 00:00:00 | | 2017-06-09 | 7,14 | 6.451.937 | 7,27 | 7,07 | 7,25 | 00:00:00 | | 2017-06-12 | 7,17 | 4.766.330 | 7,19 | 7,10 | 7,13 | 00:00:00 | | 2017-06-13 | 7,23 | 4.080.482 | 7,27 | 7,17 | 7,23 | 00:00:00 | | 2017-06-14 | 7,10 | 5.102.885 | 7,25 | 7,06 | 7,24 | 00:00:00 | | 2017-06-15 | 6,95 | 4.245.748 | 6,97 | 6,89 | 6,93 | 00:00:00 | | 2017-06-16 | 6,98 | 7.597.096 | 6,99 | 6,93 | 6,98 | 00:00:00 | | 2017-06-19 | 7,06 | 2.852.498 | 7,08 | 7,02 | 7,03 | 00:00:00 | | 2017-06-20 | 7,02 | 5.326.545 | 7,07 | 6,99 | 7,05 | 00:00:00 | | 2017-06-21 | 7,13 | 6.071.967 | 7,15 | 7,03 | 7,04 | 00:00:00 | | 2017-06-22 | 7,25 | 3.893.981 | 7,27 | 7,21 | 7,25 | 00:00:00 | | 2017-06-23 | 7,25 | 2.549.104 | 7,31 | 7,19 | 7,25 | 00:00:00 | | 2017-06-26 | 7,24 | 3.688.047 | 7,30 | 7,21 | 7,29 | 00:00:00 | | 2017-06-27 | 7,18 | 3.381.682 | 7,23 | 7,15 | 7,23 | 00:00:00 | | 2017-06-28 | 7,29 | 5.332.209 | 7,31 | 7,15 | 7,15 | 00:00:00 | | 2017-06-29 | 7,13 | 3.312.075 | 7,25 | 7,09 | 7,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
