|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 4,19 | 1.152.200 | 4,23 | 4,03 | 4,15 | 00:00:00 | | 2002-04-02 | 4,09 | 1.894.300 | 4,19 | 4,06 | 4,14 | 00:00:00 | | 2002-04-03 | 3,97 | 1.368.900 | 4,10 | 3,94 | 4,07 | 00:00:00 | | 2002-04-04 | 3,97 | 1.253.300 | 4,01 | 3,91 | 3,97 | 00:00:00 | | 2002-04-05 | 4,01 | 1.170.900 | 4,07 | 3,98 | 4,05 | 00:00:00 | | 2002-04-08 | 3,95 | 1.083.000 | 3,98 | 3,77 | 3,87 | 00:00:00 | | 2002-04-09 | 3,74 | 780.300 | 3,86 | 3,74 | 3,86 | 00:00:00 | | 2002-04-10 | 3,83 | 1.427.700 | 3,86 | 3,69 | 3,75 | 00:00:00 | | 2002-04-11 | 3,55 | 1.880.600 | 3,79 | 3,47 | 3,72 | 00:00:00 | | 2002-04-12 | 3,75 | 824.200 | 3,76 | 3,57 | 3,66 | 00:00:00 | | 2002-04-15 | 3,72 | 1.030.600 | 3,87 | 3,69 | 3,86 | 00:00:00 | | 2002-04-16 | 3,93 | 982.200 | 3,95 | 3,36 | 3,88 | 00:00:00 | | 2002-04-17 | 3,97 | 1.266.800 | 4,03 | 3,90 | 4,00 | 00:00:00 | | 2002-04-18 | 3,77 | 820.900 | 3,79 | 3,57 | 3,73 | 00:00:00 | | 2002-04-19 | 3,54 | 1.473.700 | 3,60 | 3,44 | 3,54 | 00:00:00 | | 2002-04-22 | 2,74 | 7.619.900 | 2,79 | 2,59 | 2,62 | 00:00:00 | | 2002-04-23 | 2,49 | 6.342.300 | 2,60 | 2,42 | 2,43 | 00:00:00 | | 2002-04-24 | 2,30 | 4.899.300 | 2,79 | 2,23 | 2,46 | 00:00:00 | | 2002-04-25 | 2,54 | 3.394.500 | 2,62 | 2,40 | 2,46 | 00:00:00 | | 2002-04-26 | 2,43 | 2.813.100 | 2,59 | 2,41 | 2,55 | 00:00:00 | | 2002-04-29 | 2,43 | 2.080.900 | 2,54 | 2,39 | 2,50 | 00:00:00 | | 2002-04-30 | 2,49 | 1.958.600 | 2,55 | 2,40 | 2,45 | 00:00:00 | | 2002-05-01 | 2,54 | 1.889.000 | 2,59 | 2,39 | 2,51 | 00:00:00 | | 2002-05-02 | 2,48 | 2.396.800 | 2,53 | 2,42 | 2,49 | 00:00:00 | | 2002-05-03 | 2,29 | 1.535.600 | 2,37 | 2,26 | 2,37 | 00:00:00 | | 2002-05-06 | 2,18 | 1.571.500 | 2,27 | 2,14 | 2,25 | 00:00:00 | | 2002-05-07 | 2,23 | 2.236.900 | 2,34 | 2,20 | 2,28 | 00:00:00 | | 2002-05-08 | 2,48 | 1.580.100 | 2,49 | 2,37 | 2,45 | 00:00:00 | | 2002-05-09 | 2,38 | 1.396.700 | 2,47 | 2,30 | 2,47 | 00:00:00 | | 2002-05-10 | 2,21 | 1.180.300 | 2,36 | 2,18 | 2,36 | 00:00:00 | | 2002-05-13 | 2,27 | 1.461.600 | 2,28 | 2,19 | 2,22 | 00:00:00 | | 2002-05-14 | 2,34 | 1.238.200 | 2,36 | 2,28 | 2,35 | 00:00:00 | | 2002-05-15 | 2,50 | 2.055.600 | 2,64 | 2,35 | 2,37 | 00:00:00 | | 2002-05-16 | 2,50 | 1.086.400 | 2,54 | 2,39 | 2,51 | 00:00:00 | | 2002-05-17 | 2,64 | 940.200 | 2,66 | 2,58 | 2,62 | 00:00:00 | | 2002-05-20 | 2,58 | 533.300 | 2,63 | 2,54 | 2,62 | 00:00:00 | | 2002-05-21 | 2,44 | 2.674.300 | 2,65 | 2,40 | 2,60 | 00:00:00 | | 2002-05-22 | 2,44 | 964.200 | 2,46 | 2,32 | 2,41 | 00:00:00 | | 2002-05-23 | 2,43 | 937.400 | 2,45 | 2,29 | 2,41 | 00:00:00 | | 2002-05-24 | 2,38 | 491.000 | 2,43 | 2,33 | 2,36 | 00:00:00 | | 2002-05-28 | 2,38 | 573.700 | 2,41 | 2,31 | 2,39 | 00:00:00 | | 2002-05-29 | 2,31 | 803.100 | 2,33 | 2,27 | 2,30 | 00:00:00 | | 2002-05-30 | 2,18 | 1.353.600 | 2,23 | 2,15 | 2,18 | 00:00:00 | | 2002-05-31 | 2,22 | 1.099.600 | 2,31 | 2,19 | 2,23 | 00:00:00 | | 2002-06-03 | 2,19 | 1.005.900 | 2,28 | 2,18 | 2,25 | 00:00:00 | | 2002-06-04 | 2,18 | 1.033.300 | 2,21 | 2,08 | 2,11 | 00:00:00 | | 2002-06-05 | 2,24 | 1.320.500 | 2,28 | 2,15 | 2,16 | 00:00:00 | | 2002-06-06 | 2,02 | 1.373.900 | 2,11 | 2,02 | 2,10 | 00:00:00 | | 2002-06-07 | 2,04 | 2.027.900 | 2,05 | 1,90 | 1,94 | 00:00:00 | | 2002-06-10 | 1,98 | 1.535.300 | 2,08 | 1,97 | 2,01 | 00:00:00 | | 2002-06-11 | 1,81 | 1.547.100 | 1,98 | 1,81 | 1,98 | 00:00:00 | | 2002-06-12 | 1,74 | 1.822.400 | 1,80 | 1,67 | 1,73 | 00:00:00 | | 2002-06-13 | 1,76 | 1.665.300 | 1,88 | 1,70 | 1,71 | 00:00:00 | | 2002-06-14 | 1,86 | 1.120.800 | 1,93 | 1,69 | 1,75 | 00:00:00 | | 2002-06-17 | 1,80 | 1.159.800 | 1,94 | 1,72 | 1,92 | 00:00:00 | | 2002-06-18 | 1,78 | 788.600 | 1,82 | 1,72 | 1,75 | 00:00:00 | | 2002-06-19 | 1,74 | 650.300 | 1,81 | 1,72 | 1,77 | 00:00:00 | | 2002-06-20 | 1,65 | 1.457.400 | 1,70 | 1,62 | 1,68 | 00:00:00 | | 2002-06-21 | 1,62 | 867.500 | 1,71 | 1,59 | 1,63 | 00:00:00 | | 2002-06-24 | 1,54 | 1.449.500 | 1,57 | 1,29 | 1,51 | 00:00:00 | | 2002-06-25 | 1,51 | 863.300 | 1,59 | 1,48 | 1,56 | 00:00:00 | | 2002-06-26 | 1,50 | 1.737.800 | 1,51 | 1,30 | 1,42 | 00:00:00 | | 2002-06-27 | 1,47 | 1.678.700 | 1,53 | 1,40 | 1,52 | 00:00:00 | | 2002-06-28 | 1,44 | 1.760.400 | 1,52 | 1,43 | 1,48 | 00:00:00 | | 2002-07-01 | 1,56 | 2.445.800 | 1,63 | 1,50 | 1,56 | 00:00:00 | | 2002-07-02 | 1,55 | 1.992.000 | 1,68 | 1,53 | 1,62 | 00:00:00 | | 2002-07-03 | 1,64 | 1.712.600 | 1,65 | 1,52 | 1,57 | 00:00:00 | | 2002-07-05 | 1,81 | 731.400 | 1,82 | 1,74 | 1,75 | 00:00:00 | | 2002-07-08 | 1,74 | 1.263.400 | 1,87 | 1,73 | 1,85 | 00:00:00 | | 2002-07-09 | 1,67 | 1.058.000 | 1,73 | 1,65 | 1,69 | 00:00:00 | | 2002-07-10 | 1,62 | 2.046.800 | 1,74 | 1,61 | 1,71 | 00:00:00 | | 2002-07-11 | 1,59 | 2.176.300 | 1,65 | 1,50 | 1,63 | 00:00:00 | | 2002-07-12 | 1,54 | 1.209.400 | 1,63 | 1,51 | 1,61 | 00:00:00 | | 2002-07-15 | 1,58 | 1.819.800 | 1,59 | 1,43 | 1,47 | 00:00:00 | | 2002-07-16 | 1,49 | 2.183.100 | 1,55 | 1,47 | 1,47 | 00:00:00 | | 2002-07-17 | 1,61 | 1.903.100 | 1,65 | 1,57 | 1,57 | 00:00:00 | | 2002-07-18 | 1,52 | 1.751.200 | 1,63 | 1,50 | 1,58 | 00:00:00 | | 2002-07-19 | 1,26 | 3.229.500 | 1,35 | 1,20 | 1,29 | 00:00:00 | | 2002-07-22 | 1,21 | 2.104.900 | 1,31 | 1,17 | 1,26 | 00:00:00 | | 2002-07-23 | 1,07 | 2.642.700 | 1,23 | 1,01 | 1,20 | 00:00:00 | | 2002-07-24 | 1,21 | 4.843.300 | 1,24 | 1,00 | 1,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
