|
 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 | | 2017-06-29 | 7,13 | 3.312.075 | 7,25 | 7,09 | 7,24 | 00:00:00 | | 2017-06-30 | 7,17 | 5.141.540 | 7,20 | 7,08 | 7,17 | 00:00:00 | | 2017-07-03 | 7,13 | 895.368 | 7,20 | 7,13 | 7,17 | 00:00:00 | | 2017-07-05 | 7,23 | 5.756.757 | 7,26 | 7,19 | 7,25 | 00:00:00 | | 2017-07-06 | 7,12 | 3.657.121 | 7,16 | 7,06 | 7,09 | 00:00:00 | | 2017-07-07 | 7,23 | 1.667.436 | 7,23 | 7,15 | 7,17 | 00:00:00 | | 2017-07-10 | 7,28 | 3.671.279 | 7,29 | 7,21 | 7,22 | 00:00:00 | | 2017-07-11 | 7,35 | 3.539.185 | 7,37 | 7,28 | 7,30 | 00:00:00 | | 2017-07-12 | 7,46 | 2.229.059 | 7,47 | 7,40 | 7,40 | 00:00:00 | | 2017-07-13 | 7,39 | 4.803.627 | 7,40 | 7,28 | 7,35 | 00:00:00 | | 2017-07-14 | 7,43 | 3.048.019 | 7,46 | 7,40 | 7,44 | 00:00:00 | | 2017-07-17 | 7,28 | 5.775.736 | 7,33 | 7,24 | 7,30 | 00:00:00 | | 2017-07-18 | 6,07 | 22.175.780 | 6,31 | 6,04 | 6,29 | 00:00:00 | | 2017-07-19 | 6,14 | 12.565.059 | 6,20 | 6,11 | 6,15 | 00:00:00 | | 2017-07-20 | 6,29 | 24.371.963 | 6,35 | 6,24 | 6,26 | 00:00:00 | | 2017-07-21 | 6,29 | 10.620.120 | 6,31 | 6,25 | 6,27 | 00:00:00 | | 2017-07-24 | 6,32 | 7.335.461 | 6,40 | 6,30 | 6,35 | 00:00:00 | | 2017-07-25 | 6,35 | 4.914.899 | 6,42 | 6,34 | 6,39 | 00:00:00 | | 2017-07-26 | 6,30 | 2.692.903 | 6,33 | 6,27 | 6,30 | 00:00:00 | | 2017-07-27 | 6,24 | 2.928.492 | 6,30 | 6,18 | 6,29 | 00:00:00 | | 2017-07-28 | 6,34 | 4.970.497 | 6,35 | 6,28 | 6,28 | 00:00:00 | | 2017-07-31 | 6,42 | 5.783.571 | 6,48 | 6,37 | 6,37 | 00:00:00 | | 2017-08-01 | 6,34 | 2.210.363 | 6,40 | 6,32 | 6,39 | 00:00:00 | | 2017-08-02 | 6,33 | 4.136.013 | 6,37 | 6,29 | 6,35 | 00:00:00 | | 2017-08-03 | 6,28 | 2.129.598 | 6,36 | 6,27 | 6,35 | 00:00:00 | | 2017-08-04 | 6,26 | 2.095.181 | 6,32 | 6,24 | 6,30 | 00:00:00 | | 2017-08-07 | 6,23 | 4.471.222 | 6,24 | 6,18 | 6,19 | 00:00:00 | | 2017-08-08 | 6,16 | 2.612.878 | 6,22 | 6,13 | 6,21 | 00:00:00 | | 2017-08-09 | 6,11 | 2.379.956 | 6,13 | 6,06 | 6,08 | 00:00:00 | | 2017-08-10 | 6,02 | 3.628.926 | 6,09 | 6,00 | 6,04 | 00:00:00 | | 2017-08-11 | 6,00 | 2.389.439 | 6,02 | 5,95 | 5,98 | 00:00:00 | | 2017-08-14 | 6,10 | 2.009.452 | 6,15 | 6,05 | 6,06 | 00:00:00 | | 2017-08-15 | 6,10 | 1.641.607 | 6,13 | 6,08 | 6,12 | 00:00:00 | | 2017-08-16 | 6,10 | 2.370.662 | 6,11 | 6,05 | 6,06 | 00:00:00 | | 2017-08-17 | 6,00 | 3.182.695 | 6,11 | 5,99 | 6,09 | 00:00:00 | | 2017-08-18 | 6,01 | 1.920.175 | 6,03 | 5,97 | 6,00 | 00:00:00 | | 2017-08-21 | 5,92 | 3.003.064 | 5,97 | 5,90 | 5,94 | 00:00:00 | | 2017-08-22 | 5,92 | 3.224.531 | 5,92 | 5,86 | 5,90 | 00:00:00 | | 2017-08-23 | 5,97 | 1.785.683 | 5,99 | 5,91 | 5,95 | 00:00:00 | | 2017-08-24 | 5,91 | 1.914.231 | 5,92 | 5,88 | 5,89 | 00:00:00 | | 2017-08-25 | 5,93 | 1.998.943 | 5,95 | 5,90 | 5,91 | 00:00:00 | | 2017-08-28 | 5,94 | 2.147.054 | 5,94 | 5,88 | 5,89 | 00:00:00 | | 2017-08-29 | 5,85 | 3.634.889 | 5,85 | 5,75 | 5,76 | 00:00:00 | | 2017-08-30 | 5,90 | 1.599.303 | 5,90 | 5,85 | 5,87 | 00:00:00 | | 2017-08-31 | 5,83 | 2.217.710 | 5,84 | 5,78 | 5,79 | 00:00:00 | | 2017-09-01 | 5,81 | 2.364.495 | 5,83 | 5,77 | 5,82 | 00:00:00 | | 2017-09-05 | 5,75 | 3.092.766 | 5,81 | 5,73 | 5,80 | 00:00:00 | | 2017-09-06 | 5,73 | 2.322.902 | 5,75 | 5,70 | 5,71 | 00:00:00 | | 2017-09-07 | 5,80 | 1.817.540 | 5,81 | 5,76 | 5,79 | 00:00:00 | | 2017-09-08 | 5,72 | 1.386.377 | 5,77 | 5,72 | 5,77 | 00:00:00 | | 2017-09-11 | 5,75 | 2.065.546 | 5,79 | 5,75 | 5,78 | 00:00:00 | | 2017-09-12 | 5,82 | 1.751.857 | 5,88 | 5,76 | 5,76 | 00:00:00 | | 2017-09-13 | 5,73 | 4.893.011 | 5,74 | 5,70 | 5,72 | 00:00:00 | | 2017-09-14 | 5,70 | 3.094.826 | 5,73 | 5,65 | 5,66 | 00:00:00 | | 2017-09-15 | 5,76 | 4.252.541 | 5,77 | 5,72 | 5,72 | 00:00:00 | | 2017-09-18 | 5,72 | 2.458.315 | 5,78 | 5,71 | 5,76 | 00:00:00 | | 2017-09-19 | 5,68 | 3.756.172 | 5,72 | 5,66 | 5,70 | 00:00:00 | | 2017-09-20 | 5,60 | 7.169.648 | 5,64 | 5,54 | 5,63 | 00:00:00 | | 2017-09-21 | 5,68 | 9.230.934 | 5,71 | 5,52 | 5,53 | 00:00:00 | | 2017-09-22 | 5,68 | 12.067.018 | 5,71 | 5,61 | 5,63 | 00:00:00 | | 2017-09-25 | 5,70 | 17.086.109 | 5,72 | 5,64 | 5,65 | 00:00:00 | | 2017-09-26 | 5,72 | 17.865.011 | 5,74 | 5,67 | 5,68 | 00:00:00 | | 2017-09-27 | 5,66 | 16.844.138 | 5,70 | 5,63 | 5,68 | 00:00:00 | | 2017-09-28 | 5,74 | 18.105.136 | 5,76 | 5,67 | 5,68 | 00:00:00 | | 2017-09-29 | 5,75 | 3.858.045 | 5,77 | 5,70 | 5,77 | 00:00:00 | | 2017-10-02 | 5,76 | 5.167.697 | 5,77 | 5,71 | 5,73 | 00:00:00 | | 2017-10-03 | 5,63 | 13.632.726 | 5,65 | 5,60 | 5,64 | 00:00:00 | | 2017-10-04 | 5,60 | 6.791.893 | 5,62 | 5,56 | 5,58 | 00:00:00 | | 2017-10-05 | 5,68 | 12.393.836 | 5,72 | 5,66 | 5,66 | 00:00:00 | | 2017-10-06 | 5,73 | 3.871.464 | 5,74 | 5,68 | 5,68 | 00:00:00 | | 2017-10-09 | 5,89 | 5.985.158 | 5,93 | 5,88 | 5,91 | 00:00:00 | | 2017-10-10 | 5,81 | 2.909.280 | 5,92 | 5,79 | 5,91 | 00:00:00 | | 2017-10-11 | 5,76 | 2.080.360 | 5,79 | 5,75 | 5,76 | 00:00:00 | | 2017-10-12 | 5,75 | 2.500.283 | 5,79 | 5,74 | 5,75 | 00:00:00 | | 2017-10-13 | 5,95 | 3.661.111 | 5,99 | 5,94 | 5,99 | 00:00:00 | | 2017-10-16 | 5,91 | 3.270.029 | 5,96 | 5,90 | 5,96 | 00:00:00 | | 2017-10-17 | 5,90 | 3.624.578 | 5,91 | 5,86 | 5,90 | 00:00:00 | | 2017-10-18 | 5,98 | 4.515.529 | 6,07 | 5,96 | 6,03 | 00:00:00 | | 2017-10-19 | 5,90 | 10.440.135 | 5,97 | 5,88 | 5,91 | 00:00:00 | | 2017-10-20 | 6,45 | 14.032.735 | 6,49 | 6,35 | 6,37 | 00:00:00 | | 2017-10-23 | 6,44 | 7.964.605 | 6,49 | 6,38 | 6,38 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
