|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 5,32 | 872.900 | 5,42 | 5,27 | 5,36 | 00:00:00 | | 2001-12-04 | 5,74 | 1.364.600 | 5,78 | 5,50 | 5,53 | 00:00:00 | | 2001-12-05 | 6,20 | 2.748.100 | 6,24 | 5,90 | 5,97 | 00:00:00 | | 2001-12-06 | 6,06 | 2.299.000 | 6,18 | 6,02 | 6,17 | 00:00:00 | | 2001-12-07 | 5,96 | 1.418.300 | 6,13 | 5,84 | 6,08 | 00:00:00 | | 2001-12-10 | 5,82 | 1.107.100 | 5,96 | 5,80 | 5,84 | 00:00:00 | | 2001-12-11 | 6,01 | 1.749.700 | 6,13 | 6,00 | 6,04 | 00:00:00 | | 2001-12-12 | 5,85 | 2.341.700 | 5,97 | 5,71 | 5,91 | 00:00:00 | | 2001-12-13 | 5,32 | 2.410.700 | 5,65 | 5,27 | 5,56 | 00:00:00 | | 2001-12-14 | 5,46 | 1.251.500 | 5,55 | 5,36 | 5,44 | 00:00:00 | | 2001-12-17 | 5,61 | 1.153.200 | 5,66 | 5,49 | 5,51 | 00:00:00 | | 2001-12-18 | 5,46 | 818.400 | 5,68 | 5,40 | 5,57 | 00:00:00 | | 2001-12-19 | 5,18 | 1.592.000 | 5,33 | 5,13 | 5,24 | 00:00:00 | | 2001-12-20 | 4,97 | 1.562.000 | 5,10 | 4,90 | 5,03 | 00:00:00 | | 2001-12-21 | 5,01 | 1.017.700 | 5,09 | 4,97 | 5,02 | 00:00:00 | | 2001-12-24 | 4,95 | 233.400 | 5,05 | 4,93 | 5,02 | 00:00:00 | | 2001-12-26 | 5,02 | 749.300 | 5,09 | 4,95 | 4,96 | 00:00:00 | | 2001-12-27 | 5,23 | 790.700 | 5,29 | 5,15 | 5,18 | 00:00:00 | | 2001-12-28 | 5,31 | 563.900 | 5,46 | 5,28 | 5,28 | 00:00:00 | | 2001-12-31 | 5,22 | 712.200 | 5,36 | 5,20 | 5,30 | 00:00:00 | | 2002-01-02 | 5,50 | 1.057.300 | 5,51 | 5,35 | 5,38 | 00:00:00 | | 2002-01-03 | 5,93 | 2.325.000 | 5,95 | 5,60 | 5,63 | 00:00:00 | | 2002-01-04 | 5,83 | 1.710.200 | 6,00 | 5,73 | 5,97 | 00:00:00 | | 2002-01-07 | 5,64 | 1.350.300 | 5,88 | 5,61 | 5,81 | 00:00:00 | | 2002-01-08 | 5,46 | 1.436.100 | 5,52 | 5,36 | 5,45 | 00:00:00 | | 2002-01-09 | 5,15 | 2.022.800 | 5,47 | 5,14 | 5,46 | 00:00:00 | | 2002-01-10 | 5,21 | 850.500 | 5,29 | 5,10 | 5,14 | 00:00:00 | | 2002-01-11 | 5,20 | 1.304.000 | 5,33 | 5,18 | 5,29 | 00:00:00 | | 2002-01-14 | 4,85 | 1.927.800 | 5,06 | 4,83 | 5,05 | 00:00:00 | | 2002-01-15 | 4,92 | 1.058.800 | 4,98 | 4,83 | 4,97 | 00:00:00 | | 2002-01-16 | 4,70 | 1.535.900 | 4,82 | 4,69 | 4,76 | 00:00:00 | | 2002-01-17 | 4,96 | 1.293.200 | 4,99 | 4,82 | 4,92 | 00:00:00 | | 2002-01-18 | 4,81 | 1.534.100 | 4,86 | 4,72 | 4,75 | 00:00:00 | | 2002-01-22 | 4,45 | 1.835.000 | 4,80 | 4,37 | 4,71 | 00:00:00 | | 2002-01-23 | 4,62 | 2.342.000 | 4,66 | 4,33 | 4,37 | 00:00:00 | | 2002-01-24 | 4,69 | 1.750.900 | 4,79 | 4,58 | 4,75 | 00:00:00 | | 2002-01-25 | 4,38 | 2.272.000 | 4,48 | 4,27 | 4,36 | 00:00:00 | | 2002-01-28 | 4,21 | 1.614.900 | 4,29 | 4,09 | 4,28 | 00:00:00 | | 2002-01-29 | 4,01 | 2.539.000 | 4,19 | 3,97 | 4,12 | 00:00:00 | | 2002-01-30 | 4,17 | 1.514.900 | 4,21 | 3,98 | 4,04 | 00:00:00 | | 2002-01-31 | 4,34 | 2.026.300 | 4,39 | 4,25 | 4,33 | 00:00:00 | | 2002-02-01 | 4,20 | 1.317.000 | 4,41 | 4,15 | 4,35 | 00:00:00 | | 2002-02-04 | 4,21 | 1.491.200 | 4,29 | 4,14 | 4,23 | 00:00:00 | | 2002-02-05 | 4,17 | 2.027.100 | 4,22 | 4,11 | 4,17 | 00:00:00 | | 2002-02-06 | 4,05 | 1.689.500 | 4,24 | 4,00 | 4,20 | 00:00:00 | | 2002-02-07 | 4,02 | 2.838.300 | 4,14 | 3,99 | 4,09 | 00:00:00 | | 2002-02-08 | 4,29 | 2.097.000 | 4,30 | 4,09 | 4,13 | 00:00:00 | | 2002-02-11 | 4,48 | 1.576.800 | 4,49 | 4,31 | 4,35 | 00:00:00 | | 2002-02-12 | 4,31 | 1.257.100 | 4,38 | 4,28 | 4,36 | 00:00:00 | | 2002-02-13 | 4,30 | 1.489.300 | 4,41 | 4,21 | 4,33 | 00:00:00 | | 2002-02-14 | 4,22 | 1.010.300 | 4,34 | 4,17 | 4,32 | 00:00:00 | | 2002-02-15 | 4,01 | 1.032.400 | 4,19 | 3,98 | 4,18 | 00:00:00 | | 2002-02-19 | 3,87 | 1.578.200 | 3,98 | 3,81 | 3,93 | 00:00:00 | | 2002-02-20 | 4,04 | 2.434.000 | 4,12 | 3,88 | 4,05 | 00:00:00 | | 2002-02-21 | 3,97 | 1.546.500 | 4,14 | 3,96 | 4,04 | 00:00:00 | | 2002-02-22 | 4,09 | 1.156.200 | 4,12 | 3,95 | 3,99 | 00:00:00 | | 2002-02-25 | 4,28 | 4.098.900 | 4,29 | 4,07 | 4,15 | 00:00:00 | | 2002-02-26 | 4,08 | 1.038.000 | 4,27 | 4,08 | 4,26 | 00:00:00 | | 2002-02-27 | 4,14 | 1.457.000 | 4,31 | 4,13 | 4,28 | 00:00:00 | | 2002-02-28 | 4,22 | 1.107.200 | 4,34 | 4,17 | 4,25 | 00:00:00 | | 2002-03-01 | 4,42 | 1.119.400 | 4,44 | 4,25 | 4,26 | 00:00:00 | | 2002-03-04 | 4,79 | 2.341.100 | 4,84 | 4,50 | 4,53 | 00:00:00 | | 2002-03-05 | 4,56 | 1.101.500 | 4,68 | 4,52 | 4,57 | 00:00:00 | | 2002-03-06 | 4,76 | 993.700 | 4,78 | 4,54 | 4,57 | 00:00:00 | | 2002-03-07 | 4,77 | 1.014.700 | 4,93 | 4,76 | 4,88 | 00:00:00 | | 2002-03-08 | 4,83 | 1.249.900 | 4,91 | 4,78 | 4,82 | 00:00:00 | | 2002-03-11 | 4,75 | 728.100 | 4,83 | 4,65 | 4,80 | 00:00:00 | | 2002-03-12 | 4,41 | 1.962.000 | 4,47 | 4,32 | 4,37 | 00:00:00 | | 2002-03-13 | 4,25 | 976.200 | 4,41 | 4,25 | 4,35 | 00:00:00 | | 2002-03-14 | 4,26 | 785.100 | 4,33 | 4,19 | 4,26 | 00:00:00 | | 2002-03-15 | 4,39 | 923.700 | 4,41 | 4,26 | 4,31 | 00:00:00 | | 2002-03-18 | 4,44 | 1.047.000 | 4,53 | 4,40 | 4,50 | 00:00:00 | | 2002-03-19 | 4,29 | 1.127.900 | 4,42 | 4,24 | 4,42 | 00:00:00 | | 2002-03-20 | 4,15 | 1.204.400 | 4,26 | 4,11 | 4,18 | 00:00:00 | | 2002-03-21 | 4,36 | 1.261.400 | 4,38 | 4,18 | 4,26 | 00:00:00 | | 2002-03-22 | 4,39 | 1.038.900 | 4,54 | 4,33 | 4,37 | 00:00:00 | | 2002-03-25 | 4,18 | 1.450.300 | 4,47 | 4,14 | 4,42 | 00:00:00 | | 2002-03-26 | 4,23 | 1.434.200 | 4,28 | 4,13 | 4,17 | 00:00:00 | | 2002-03-27 | 4,22 | 1.558.300 | 4,27 | 4,07 | 4,11 | 00:00:00 | | 2002-03-28 | 4,18 | 512.300 | 4,25 | 4,11 | 4,21 | 00:00:00 | | 2002-04-01 | 4,19 | 1.152.200 | 4,23 | 4,03 | 4,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
