|
 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 | | 2018-06-13 | 7,69 | 7.125.656 | 7,75 | 7,57 | 7,58 | 00:00:00 | | 2018-06-14 | 7,79 | 3.494.217 | 7,83 | 7,77 | 7,79 | 00:00:00 | | 2018-06-15 | 7,79 | 4.253.021 | 7,79 | 7,68 | 7,74 | 00:00:00 | | 2018-06-18 | 7,72 | 2.013.819 | 7,72 | 7,64 | 7,65 | 00:00:00 | | 2018-06-19 | 7,86 | 6.430.062 | 7,88 | 7,72 | 7,75 | 00:00:00 | | 2018-06-20 | 7,94 | 7.764.789 | 7,99 | 7,91 | 7,91 | 00:00:00 | | 2018-06-21 | 7,71 | 4.693.132 | 7,78 | 7,67 | 7,77 | 00:00:00 | | 2018-06-22 | 7,77 | 2.137.962 | 7,79 | 7,67 | 7,77 | 00:00:00 | | 2018-06-25 | 7,64 | 4.271.349 | 7,71 | 7,58 | 7,68 | 00:00:00 | | 2018-06-26 | 7,61 | 3.592.711 | 7,64 | 7,56 | 7,61 | 00:00:00 | | 2018-06-27 | 7,55 | 6.546.607 | 7,63 | 7,53 | 7,59 | 00:00:00 | | 2018-06-28 | 7,54 | 6.347.467 | 7,57 | 7,38 | 7,42 | 00:00:00 | | 2018-06-29 | 7,67 | 5.327.294 | 7,77 | 7,62 | 7,63 | 00:00:00 | | 2018-07-02 | 7,56 | 3.976.817 | 7,57 | 7,47 | 7,53 | 00:00:00 | | 2018-07-03 | 7,62 | 4.696.297 | 7,66 | 7,56 | 7,59 | 00:00:00 | | 2018-07-05 | 7,66 | 3.462.504 | 7,67 | 7,58 | 7,65 | 00:00:00 | | 2018-07-06 | 7,80 | 5.846.951 | 7,81 | 7,62 | 7,64 | 00:00:00 | | 2018-07-09 | 7,78 | 4.885.239 | 7,85 | 7,71 | 7,77 | 00:00:00 | | 2018-07-10 | 7,81 | 2.864.841 | 7,85 | 7,79 | 7,83 | 00:00:00 | | 2018-07-11 | 7,68 | 2.622.855 | 7,76 | 7,65 | 7,72 | 00:00:00 | | 2018-07-12 | 7,74 | 2.542.899 | 7,77 | 7,65 | 7,66 | 00:00:00 | | 2018-07-13 | 7,73 | 2.960.665 | 7,77 | 7,70 | 7,74 | 00:00:00 | | 2018-07-16 | 7,65 | 6.402.399 | 7,70 | 7,62 | 7,68 | 00:00:00 | | 2018-07-17 | 7,64 | 4.150.140 | 7,75 | 7,62 | 7,68 | 00:00:00 | | 2018-07-18 | 8,27 | 20.822.756 | 8,39 | 8,17 | 8,22 | 00:00:00 | | 2018-07-19 | 8,23 | 12.429.488 | 8,37 | 8,21 | 8,28 | 00:00:00 | | 2018-07-20 | 8,25 | 6.856.379 | 8,28 | 8,19 | 8,21 | 00:00:00 | | 2018-07-23 | 8,15 | 4.556.294 | 8,24 | 8,14 | 8,24 | 00:00:00 | | 2018-07-24 | 8,14 | 3.633.614 | 8,31 | 8,12 | 8,27 | 00:00:00 | | 2018-07-25 | 8,26 | 12.820.909 | 8,31 | 8,22 | 8,28 | 00:00:00 | | 2018-07-26 | 8,09 | 9.997.654 | 8,20 | 8,04 | 8,17 | 00:00:00 | | 2018-07-27 | 7,92 | 6.300.416 | 8,05 | 7,91 | 8,05 | 00:00:00 | | 2018-07-30 | 7,94 | 2.148.146 | 8,02 | 7,92 | 8,00 | 00:00:00 | | 2018-07-31 | 7,86 | 12.861.381 | 7,92 | 7,81 | 7,87 | 00:00:00 | | 2018-08-01 | 7,92 | 2.960.785 | 7,96 | 7,89 | 7,96 | 00:00:00 | | 2018-08-02 | 7,86 | 2.701.164 | 7,88 | 7,80 | 7,80 | 00:00:00 | | 2018-08-03 | 7,96 | 1.117.798 | 7,96 | 7,89 | 7,92 | 00:00:00 | | 2018-08-06 | 7,89 | 2.125.091 | 7,96 | 7,88 | 7,91 | 00:00:00 | | 2018-08-07 | 7,94 | 1.679.246 | 7,99 | 7,93 | 7,98 | 00:00:00 | | 2018-08-08 | 7,98 | 2.683.464 | 8,01 | 7,96 | 7,98 | 00:00:00 | | 2018-08-09 | 7,91 | 1.719.915 | 7,99 | 7,91 | 7,95 | 00:00:00 | | 2018-08-10 | 7,75 | 2.420.130 | 7,86 | 7,75 | 7,80 | 00:00:00 | | 2018-08-13 | 7,78 | 2.313.353 | 7,90 | 7,72 | 7,86 | 00:00:00 | | 2018-08-14 | 7,78 | 1.692.722 | 7,84 | 7,76 | 7,83 | 00:00:00 | | 2018-08-15 | 7,69 | 1.584.058 | 7,71 | 7,63 | 7,69 | 00:00:00 | | 2018-08-16 | 7,76 | 1.590.061 | 7,82 | 7,71 | 7,79 | 00:00:00 | | 2018-08-17 | 7,83 | 1.580.957 | 7,84 | 7,76 | 7,76 | 00:00:00 | | 2018-08-20 | 7,94 | 3.234.782 | 7,96 | 7,86 | 7,89 | 00:00:00 | | 2018-08-21 | 8,07 | 1.422.014 | 8,12 | 8,04 | 8,09 | 00:00:00 | | 2018-08-22 | 8,16 | 3.973.491 | 8,20 | 8,13 | 8,19 | 00:00:00 | | 2018-08-23 | 8,22 | 6.269.026 | 8,32 | 8,18 | 8,30 | 00:00:00 | | 2018-08-24 | 8,53 | 5.943.100 | 8,61 | 8,44 | 8,49 | 00:00:00 | | 2018-08-27 | 8,58 | 6.178.334 | 8,61 | 8,55 | 8,59 | 00:00:00 | | 2018-08-28 | 8,56 | 4.479.055 | 8,59 | 8,52 | 8,58 | 00:00:00 | | 2018-08-29 | 8,56 | 3.308.595 | 8,57 | 8,52 | 8,55 | 00:00:00 | | 2018-08-30 | 8,42 | 2.852.500 | 8,50 | 8,41 | 8,49 | 00:00:00 | | 2018-08-31 | 8,41 | 2.715.443 | 8,45 | 8,35 | 8,39 | 00:00:00 | | 2018-09-04 | 8,54 | 4.074.008 | 8,56 | 8,42 | 8,44 | 00:00:00 | | 2018-09-05 | 8,52 | 7.250.099 | 8,79 | 8,37 | 8,50 | 00:00:00 | | 2018-09-06 | 8,60 | 4.553.068 | 8,64 | 8,56 | 8,59 | 00:00:00 | | 2018-09-07 | 8,57 | 3.516.728 | 8,63 | 8,53 | 8,56 | 00:00:00 | | 2018-09-10 | 8,53 | 2.296.838 | 8,64 | 8,51 | 8,63 | 00:00:00 | | 2018-09-11 | 8,53 | 3.745.102 | 8,55 | 8,45 | 8,52 | 00:00:00 | | 2018-09-12 | 8,47 | 2.102.160 | 8,57 | 8,43 | 8,57 | 00:00:00 | | 2018-09-13 | 8,61 | 4.524.559 | 8,73 | 8,56 | 8,69 | 00:00:00 | | 2018-09-14 | 8,61 | 2.454.708 | 8,64 | 8,55 | 8,57 | 00:00:00 | | 2018-09-17 | 8,55 | 1.992.942 | 8,69 | 8,53 | 8,68 | 00:00:00 | | 2018-09-18 | 8,70 | 4.288.941 | 8,73 | 8,59 | 8,59 | 00:00:00 | | 2018-09-19 | 8,74 | 2.417.242 | 8,77 | 8,67 | 8,75 | 00:00:00 | | 2018-09-20 | 8,74 | 3.760.863 | 8,81 | 8,70 | 8,78 | 00:00:00 | | 2018-09-21 | 8,80 | 2.498.251 | 8,83 | 8,75 | 8,80 | 00:00:00 | | 2018-09-24 | 8,96 | 4.157.952 | 8,98 | 8,83 | 8,87 | 00:00:00 | | 2018-09-25 | 9,06 | 3.469.882 | 9,11 | 9,04 | 9,06 | 00:00:00 | | 2018-09-26 | 8,94 | 1.969.479 | 9,00 | 8,93 | 8,96 | 00:00:00 | | 2018-09-27 | 8,97 | 1.581.831 | 9,02 | 8,94 | 8,96 | 00:00:00 | | 2018-09-28 | 8,80 | 3.958.699 | 8,90 | 8,79 | 8,84 | 00:00:00 | | 2018-10-01 | 8,80 | 3.792.466 | 8,92 | 8,79 | 8,89 | 00:00:00 | | 2018-10-02 | 8,75 | 3.342.508 | 8,81 | 8,71 | 8,74 | 00:00:00 | | 2018-10-03 | 8,88 | 3.212.419 | 8,97 | 8,85 | 8,94 | 00:00:00 | | 2018-10-04 | 8,80 | 3.374.259 | 8,90 | 8,79 | 8,86 | 00:00:00 | | 2018-10-05 | 8,64 | 3.581.419 | 8,71 | 8,57 | 8,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
