Telefonaktiebolaget LM Ericsson (publ) (ERIXF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:26AM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 02 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 01 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 30 abr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 29 abr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 26 abr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
| 25 abr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 24 abr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 15,800 |
| 23 abr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 22 abr 2024 | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | 300 |
| 19 abr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,000 |
| 18 abr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 17 abr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,501,200 |
| 16 abr 2024 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 151,100 |
| 15 abr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 750,000 |
| 12 abr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 11 abr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 10 abr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 200 |
| 09 abr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3,100 |
| 08 abr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1,500,800 |
| 05 abr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,000,000 |
| 04 abr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,500 |
| 03 abr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 02 abr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 685,800 |
| 01 abr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
| 28 mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 27 mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,100 |
| 26 mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 25 mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 22 mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3,800 |
| 21 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3,600 |
| 20 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 19 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 7,000 |
| 18 mar 2024 | 5.30 | 5.38 | 5.30 | 5.30 | 5.30 | 305,300 |
| 15 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 14 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 13 mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1,400 |
| 12 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4,000 |
| 11 mar 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 22,000 |
| 08 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 07 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 300 |
| 06 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 05 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 04 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 100 |
| 01 mar 2024 | 5.41 | 5.48 | 5.41 | 5.42 | 5.42 | 1,400 |
| 29 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6,600 |
| 28 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 27 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 680,200 |
| 26 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,500,100 |
| 23 feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 22 feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 21 feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 20 feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 16 feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 15 feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 14 feb 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 700,600 |
| 13 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 12 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 09 feb 2024 | 5.52 | 5.52 | 5.38 | 5.39 | 5.39 | 2,100 |
| 08 feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 200 |
| 07 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 06 feb 2024 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1,900 |
| 05 feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 02 feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 400 |
| 01 feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3,600 |
| 31 ene 2024 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | 1,500 |
| 30 ene 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 29 ene 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 26 ene 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
| 25 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 24 ene 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 453,100 |
| 23 ene 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 50,000 |
| 22 ene 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 400 |
| 19 ene 2024 | 5.92 | 5.92 | 5.83 | 5.83 | 5.83 | 400,700 |
| 18 ene 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 550,000 |
| 17 ene 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 200,000 |
| 16 ene 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 12 ene 2024 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | 2,200 |
| 11 ene 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 10 ene 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| 09 ene 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 100 |
| 08 ene 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2,200 |
| 05 ene 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 910,800 |
| 04 ene 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2,200 |
| 03 ene 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 800 |
| 02 ene 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 35,000 |
| 29 dic 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 28 dic 2023 | 6.36 | 6.37 | 6.28 | 6.34 | 6.34 | 1,500 |
| 27 dic 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2,300 |
| 26 dic 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 22 dic 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 600 |
| 21 dic 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 20 dic 2023 | 6.12 | 6.12 | 6.01 | 6.01 | 6.01 | 3,200 |
| 19 dic 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
| 18 dic 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 15 dic 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 101,800 |
| 14 dic 2023 | 5.97 | 6.07 | 5.96 | 6.07 | 6.07 | 2,200 |
| 13 dic 2023 | 5.67 | 5.80 | 5.67 | 5.80 | 5.80 | 7,200 |
| 12 dic 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2,200 |
| 11 dic 2023 | 5.66 | 5.68 | 5.63 | 5.68 | 5.68 | 2,700 |
| *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.