Telefonaktiebolaget LM Ericsson (publ) (ERCG.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:18PM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 16 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 15 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2,000 |
| 14 may 2024 | 5.27 | 5.27 | 5.17 | 5.17 | 5.17 | 3,500 |
| 13 may 2024 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | 3,450 |
| 10 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 09 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 08 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 07 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 06 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 03 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 02 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1,950 |
| 30 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 29 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 26 abr 2024 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | 512 |
| 25 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 24 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 23 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 22 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 19 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 18 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 200 |
| 17 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 120 |
| 16 abr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 40 |
| 15 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 12 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 11 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 17 |
| 10 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 09 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 08 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 05 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3,200 |
| 04 abr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 04 abr 2024 | 1.35 Dividendo | |||||
| 03 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.85 | - |
| 02 abr 2024 | 4.94 | 5.24 | 4.94 | 5.24 | 3.88 | 3,300 |
| 28 mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 3.93 | 2,000 |
| 27 mar 2024 | 5.11 | 5.21 | 5.08 | 5.08 | 3.76 | 1,100 |
| 26 mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 3.87 | - |
| 25 mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 3.87 | - |
| 22 mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 3.87 | 100 |
| 21 mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92 | - |
| 20 mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92 | - |
| 19 mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92 | - |
| 18 mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92 | - |
| 15 mar 2024 | 5.17 | 5.30 | 5.17 | 5.30 | 3.92 | 1,318 |
| 14 mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 13 mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | 200 |
| 12 mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.68 | - |
| 11 mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.68 | 300 |
| 08 mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.68 | 1,200 |
| 07 mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.67 | 80 |
| 06 mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.74 | - |
| 05 mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.74 | - |
| 04 mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.74 | 210 |
| 01 mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 3.79 | - |
| 29 feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 3.79 | - |
| 28 feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 3.79 | 300 |
| 27 feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 3.72 | - |
| 26 feb 2024 | 5.04 | 5.04 | 4.97 | 5.02 | 3.72 | 235 |
| 23 feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.66 | - |
| 22 feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.66 | 9 |
| 21 feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.69 | - |
| 20 feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.69 | - |
| 19 feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.69 | 250 |
| 16 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 15 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | 1,000 |
| 14 feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 3.63 | - |
| 13 feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 3.63 | 500 |
| 12 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 09 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 08 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 07 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 06 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 05 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | 1,909 |
| 02 feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 01 feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 31 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 30 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 29 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 26 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 25 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | 231 |
| 24 ene 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 4.07 | - |
| 23 ene 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 4.07 | 100 |
| 22 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 19 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 18 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 17 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 16 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 15 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 12 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 11 ene 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | 186 |
| 10 ene 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.23 | - |
| 09 ene 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.23 | - |
| 08 ene 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.23 | - |
| 05 ene 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.23 | - |
| 04 ene 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.23 | 14 |
| 03 ene 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.30 | - |
| 02 ene 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.30 | - |
| 29 dic 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 4.30 | - |
| 28 dic 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 4.30 | - |
| 27 dic 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.07 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.