|
 Ericsson - [Ticker: ERIC] |     | | Last Trade | 8.39 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.02 (+1.00%) | Open | 8.40 | | High | 8.43 | Low | 8.33 | | Volume | 3,860,565 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 6.27 x 27,600 - 6.28 x 32,100 | | Former Close | 8.41 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ERIC quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 1,719,915 | 7.95 | 7.99 | 7.91 | 7.91 | 00:00:00 | | 2018-08-10 | 2,420,130 | 7.80 | 7.86 | 7.75 | 7.75 | 00:00:00 | | 2018-08-13 | 2,313,353 | 7.86 | 7.90 | 7.72 | 7.78 | 00:00:00 | | 2018-08-14 | 1,692,722 | 7.83 | 7.84 | 7.76 | 7.78 | 00:00:00 | | 2018-08-15 | 1,584,058 | 7.69 | 7.71 | 7.63 | 7.69 | 00:00:00 | | 2018-08-16 | 1,590,061 | 7.79 | 7.82 | 7.71 | 7.76 | 00:00:00 | | 2018-08-17 | 1,580,957 | 7.76 | 7.84 | 7.76 | 7.83 | 00:00:00 | | 2018-08-20 | 3,234,782 | 7.89 | 7.96 | 7.86 | 7.94 | 00:00:00 | | 2018-08-21 | 1,422,014 | 8.09 | 8.12 | 8.04 | 8.07 | 00:00:00 | | 2018-08-22 | 3,973,491 | 8.19 | 8.20 | 8.13 | 8.16 | 00:00:00 | | 2018-08-23 | 6,269,026 | 8.30 | 8.32 | 8.18 | 8.22 | 00:00:00 | | 2018-08-24 | 5,943,100 | 8.49 | 8.61 | 8.44 | 8.53 | 00:00:00 | | 2018-08-27 | 6,178,334 | 8.59 | 8.61 | 8.55 | 8.58 | 00:00:00 | | 2018-08-28 | 4,479,055 | 8.58 | 8.59 | 8.52 | 8.56 | 00:00:00 | | 2018-08-29 | 3,308,595 | 8.55 | 8.57 | 8.52 | 8.56 | 00:00:00 | | 2018-08-30 | 2,852,500 | 8.49 | 8.50 | 8.41 | 8.42 | 00:00:00 | | 2018-08-31 | 2,715,443 | 8.39 | 8.45 | 8.35 | 8.41 | 00:00:00 | | 2018-09-04 | 4,074,008 | 8.44 | 8.56 | 8.42 | 8.54 | 00:00:00 | | 2018-09-05 | 7,250,099 | 8.50 | 8.79 | 8.37 | 8.52 | 00:00:00 | | 2018-09-06 | 4,553,068 | 8.59 | 8.64 | 8.56 | 8.60 | 00:00:00 | | 2018-09-07 | 3,516,728 | 8.56 | 8.63 | 8.53 | 8.57 | 00:00:00 | | 2018-09-10 | 2,296,838 | 8.63 | 8.64 | 8.51 | 8.53 | 00:00:00 | | 2018-09-11 | 3,745,102 | 8.52 | 8.55 | 8.45 | 8.53 | 00:00:00 | | 2018-09-12 | 2,102,160 | 8.57 | 8.57 | 8.43 | 8.47 | 00:00:00 | | 2018-09-13 | 4,524,559 | 8.69 | 8.73 | 8.56 | 8.61 | 00:00:00 | | 2018-09-14 | 2,454,708 | 8.57 | 8.64 | 8.55 | 8.61 | 00:00:00 | | 2018-09-17 | 1,992,942 | 8.68 | 8.69 | 8.53 | 8.55 | 00:00:00 | | 2018-09-18 | 4,288,941 | 8.59 | 8.73 | 8.59 | 8.70 | 00:00:00 | | 2018-09-19 | 2,417,242 | 8.75 | 8.77 | 8.67 | 8.74 | 00:00:00 | | 2018-09-20 | 3,760,863 | 8.78 | 8.81 | 8.70 | 8.74 | 00:00:00 | | 2018-09-21 | 2,498,251 | 8.80 | 8.83 | 8.75 | 8.80 | 00:00:00 | | 2018-09-24 | 4,157,952 | 8.87 | 8.98 | 8.83 | 8.96 | 00:00:00 | | 2018-09-25 | 3,469,882 | 9.06 | 9.11 | 9.04 | 9.06 | 00:00:00 | | 2018-09-26 | 1,969,479 | 8.96 | 9.00 | 8.93 | 8.94 | 00:00:00 | | 2018-09-27 | 1,581,831 | 8.96 | 9.02 | 8.94 | 8.97 | 00:00:00 | | 2018-09-28 | 3,958,699 | 8.84 | 8.90 | 8.79 | 8.80 | 00:00:00 | | 2018-10-01 | 3,792,466 | 8.89 | 8.92 | 8.79 | 8.80 | 00:00:00 | | 2018-10-02 | 3,342,508 | 8.74 | 8.81 | 8.71 | 8.75 | 00:00:00 | | 2018-10-03 | 3,212,419 | 8.94 | 8.97 | 8.85 | 8.88 | 00:00:00 | | 2018-10-04 | 3,374,259 | 8.86 | 8.90 | 8.79 | 8.80 | 00:00:00 | | 2018-10-05 | 3,581,419 | 8.70 | 8.71 | 8.57 | 8.64 | 00:00:00 | | 2018-10-08 | 3,509,648 | 8.52 | 8.63 | 8.46 | 8.59 | 00:00:00 | | 2018-10-09 | 4,757,020 | 8.57 | 8.77 | 8.55 | 8.71 | 00:00:00 | | 2018-10-10 | 4,998,399 | 8.55 | 8.57 | 8.38 | 8.38 | 00:00:00 | | 2018-10-11 | 5,430,015 | 8.29 | 8.35 | 8.17 | 8.25 | 00:00:00 | | 2018-10-12 | 9,405,695 | 8.31 | 8.31 | 8.18 | 8.23 | 00:00:00 | | 2018-10-15 | 16,461,036 | 8.27 | 8.37 | 8.18 | 8.34 | 00:00:00 | | 2018-10-16 | 3,239,183 | 8.54 | 8.66 | 8.53 | 8.63 | 00:00:00 | | 2018-10-17 | 7,045,587 | 8.66 | 8.86 | 8.60 | 8.74 | 00:00:00 | | 2018-10-18 | 19,208,806 | 9.08 | 9.35 | 8.98 | 9.20 | 00:00:00 | | 2018-10-19 | 20,247,741 | 9.45 | 9.45 | 9.36 | 9.36 | 00:00:00 | | 2018-10-22 | 9,276,660 | 9.35 | 9.36 | 9.23 | 9.33 | 00:00:00 | | 2018-10-23 | 9,929,759 | 9.03 | 9.19 | 8.95 | 9.15 | 00:00:00 | | 2018-10-24 | 5,918,447 | 9.01 | 9.10 | 8.79 | 8.80 | 00:00:00 | | 2018-10-25 | 26,303,363 | 8.74 | 8.79 | 8.62 | 8.72 | 00:00:00 | | 2018-10-26 | 23,995,224 | 8.59 | 8.65 | 8.49 | 8.52 | 00:00:00 | | 2018-10-29 | 7,452,255 | 8.62 | 8.69 | 8.48 | 8.55 | 00:00:00 | | 2018-10-30 | 15,459,304 | 8.55 | 8.68 | 8.52 | 8.57 | 00:00:00 | | 2018-10-31 | 13,289,628 | 8.59 | 8.76 | 8.59 | 8.66 | 00:00:00 | | 2018-11-01 | 8,601,224 | 8.71 | 8.83 | 8.70 | 8.83 | 00:00:00 | | 2018-11-02 | 5,200,991 | 8.96 | 9.06 | 8.85 | 8.90 | 00:00:00 | | 2018-11-05 | 6,794,165 | 8.95 | 8.98 | 8.89 | 8.94 | 00:00:00 | | 2018-11-06 | 6,847,951 | 8.92 | 8.99 | 8.91 | 8.95 | 00:00:00 | | 2018-11-07 | 4,742,796 | 9.03 | 9.16 | 9.00 | 9.15 | 00:00:00 | | 2018-11-08 | 5,778,616 | 9.02 | 9.14 | 9.01 | 9.13 | 00:00:00 | | 2018-11-09 | 8,894,113 | 9.06 | 9.07 | 8.97 | 9.01 | 00:00:00 | | 2018-11-12 | 6,157,813 | 8.93 | 8.95 | 8.75 | 8.75 | 00:00:00 | | 2018-11-13 | 5,999,525 | 8.86 | 8.95 | 8.83 | 8.92 | 00:00:00 | | 2018-11-14 | 7,569,057 | 8.69 | 8.73 | 8.48 | 8.48 | 00:00:00 | | 2018-11-15 | 6,895,984 | 8.48 | 8.58 | 8.36 | 8.52 | 00:00:00 | | 2018-11-16 | 4,099,681 | 8.53 | 8.58 | 8.48 | 8.56 | 00:00:00 | | 2018-11-19 | 4,202,621 | 8.55 | 8.58 | 8.38 | 8.41 | 00:00:00 | | 2018-11-20 | 7,024,739 | 8.11 | 8.23 | 8.04 | 8.12 | 00:00:00 | | 2018-11-21 | 2,778,946 | 8.19 | 8.23 | 8.13 | 8.17 | 00:00:00 | | 2018-11-23 | 3,167,377 | 8.27 | 8.39 | 8.26 | 8.34 | 00:00:00 | | 2018-11-26 | 2,820,708 | 8.46 | 8.47 | 8.37 | 8.43 | 00:00:00 | | 2018-11-27 | 3,860,838 | 8.34 | 8.38 | 8.24 | 8.25 | 00:00:00 | | 2018-11-28 | 3,995,369 | 8.35 | 8.49 | 8.32 | 8.45 | 00:00:00 | | 2018-11-29 | 3,721,026 | 8.41 | 8.46 | 8.34 | 8.41 | 00:00:00 | | 2018-11-30 | 3,860,565 | 8.40 | 8.43 | 8.33 | 8.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
