Mercados españoles cerrados en 6 hrs 5 min
IBEX 35
10.989,40 +71,90 (+0,66%) Euro Stoxx 50
4.983,16 +26,20 (+0,53%) Dólar/Euro
1,0762 -0,0012 (-0,11%) Petróleo Brent
83,45 +0,12 (+0,14%) Oro
2.323,70 -7,50 (-0,32%) Bitcoin EUR
59.715,82 -993,20 (-1,64%)
Telefonaktiebolaget LM Ericsson (publ) (0O87.L)
LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
A partir del 06:45PM BST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 56,20 | 56,96 | 56,16 | 56,76 | 56,76 | 7.125.202 |
| 02 may 2024 | 55,95 | 56,18 | 55,42 | 55,82 | 55,82 | 779.831 |
| 01 may 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | 6742 |
| 30 abr 2024 | 56,50 | 56,50 | 55,94 | 56,51 | 56,51 | 422.138 |
| 29 abr 2024 | 57,11 | 57,08 | 56,08 | 56,73 | 56,73 | 400.878 |
| 26 abr 2024 | 57,58 | 57,67 | 56,98 | 57,37 | 57,37 | 2.511.173 |
| 25 abr 2024 | 57,48 | 58,26 | 57,10 | 57,43 | 57,43 | 13.580.510 |
| 24 abr 2024 | 58,29 | 58,36 | 56,98 | 58,01 | 58,01 | 4.282.935 |
| 23 abr 2024 | 57,55 | 58,02 | 57,44 | 57,87 | 57,87 | 2.567.905 |
| 22 abr 2024 | 56,14 | 57,54 | 56,12 | 57,21 | 57,21 | 7.915.587 |
| 19 abr 2024 | 55,80 | 56,31 | 55,38 | 55,71 | 55,71 | 1.311.223 |
| 18 abr 2024 | 54,84 | 56,64 | 54,43 | 55,52 | 55,52 | 1.205.298 |
| 17 abr 2024 | 53,93 | 54,90 | 53,08 | 54,36 | 54,36 | 691.010 |
| 16 abr 2024 | 56,80 | 57,92 | 54,30 | 55,37 | 55,37 | 1.689.233 |
| 15 abr 2024 | 54,02 | 54,76 | 53,44 | 54,52 | 54,52 | 2.145.215 |
| 12 abr 2024 | 54,46 | 54,64 | 53,92 | 54,33 | 54,33 | 2.094.696 |
| 11 abr 2024 | 55,01 | 55,10 | 54,30 | 54,79 | 54,79 | 937.941 |
| 10 abr 2024 | 55,67 | 56,36 | 54,82 | 55,98 | 55,98 | 21.376.750 |
| 09 abr 2024 | 54,94 | 55,78 | 54,74 | 55,06 | 55,06 | 30.806.240 |
| 08 abr 2024 | 54,51 | 55,34 | 54,38 | 54,83 | 54,83 | 35.010.980 |
| 05 abr 2024 | 55,49 | 55,68 | 54,59 | 54,91 | 54,91 | 6.179.832 |
| 04 abr 2024 | 56,91 | 57,38 | 56,32 | 56,86 | 56,86 | 755.292 |
| 04 abr 2024 | 1.35 Dividendo | |||||
| 03 abr 2024 | 57,43 | 58,38 | 57,40 | 57,93 | 56,58 | 1.066.253 |
| 02 abr 2024 | 58,23 | 58,78 | 57,34 | 57,73 | 56,38 | 10.924.530 |
| 28 mar 2024 | 58,13 | 59,09 | 57,64 | 57,65 | 56,30 | 40.340.500 |
| 27 mar 2024 | 57,42 | 58,13 | 56,92 | 58,04 | 56,68 | 20.593.160 |
| 26 mar 2024 | 56,77 | 57,55 | 55,89 | 57,43 | 56,09 | 20.976.540 |
| 25 mar 2024 | 57,24 | 57,63 | 56,65 | 56,80 | 55,48 | 22.274.750 |
| 22 mar 2024 | 57,42 | 57,76 | 57,36 | 57,41 | 56,07 | 36.147.330 |
| 21 mar 2024 | 57,60 | 57,77 | 57,07 | 57,57 | 56,23 | 670.576 |
| 20 mar 2024 | 56,59 | 57,34 | 56,26 | 57,03 | 55,70 | 21.853.200 |
| 19 mar 2024 | 55,80 | 56,67 | 55,77 | 56,15 | 54,84 | 3.440.236 |
| 18 mar 2024 | 59,40 | 59,61 | 56,02 | 57,79 | 56,44 | 35.492.810 |
| 15 mar 2024 | 58,76 | 59,84 | 58,71 | 59,56 | 58,17 | 229.496 |
| 14 mar 2024 | 58,50 | 58,77 | 58,25 | 58,54 | 57,18 | 1.963.643 |
| 13 mar 2024 | 58,33 | 58,66 | 58,11 | 58,50 | 57,14 | 10.768.730 |
| 12 mar 2024 | 57,19 | 58,35 | 57,25 | 57,52 | 56,18 | 21.646.230 |
| 11 mar 2024 | 56,72 | 57,31 | 56,68 | 57,13 | 55,80 | 5.377.251 |
| 08 mar 2024 | 57,12 | 57,20 | 56,56 | 56,86 | 55,54 | 2.450.411 |
| 07 mar 2024 | 56,92 | 57,29 | 56,52 | 57,19 | 55,86 | 954.244 |
| 06 mar 2024 | 56,03 | 57,14 | 56,01 | 56,49 | 55,17 | 2.189.606 |
| 05 mar 2024 | 56,60 | 57,04 | 56,35 | 56,85 | 55,53 | 5.351.592 |
| 04 mar 2024 | 56,40 | 56,67 | 56,28 | 56,43 | 55,11 | 4.606.577 |
| 01 mar 2024 | 56,19 | 56,45 | 56,03 | 56,23 | 54,92 | 408.283 |
| 29 feb 2024 | 56,13 | 56,61 | 55,84 | 56,23 | 54,92 | 1.879.658 |
| 28 feb 2024 | 56,58 | 57,34 | 55,73 | 57,01 | 55,68 | 954.669 |
| 27 feb 2024 | 55,73 | 56,60 | 55,36 | 55,75 | 54,45 | 3.735.555 |
| 26 feb 2024 | 56,38 | 56,40 | 55,91 | 56,12 | 54,81 | 915.127 |
| 23 feb 2024 | 56,26 | 56,46 | 55,97 | 56,18 | 54,87 | 1.450.275 |
| 22 feb 2024 | 55,66 | 56,23 | 55,61 | 56,02 | 54,72 | 1.569.857 |
| 21 feb 2024 | 55,67 | 55,80 | 55,03 | 55,19 | 53,90 | 3.742.454 |
| 20 feb 2024 | 56,06 | 56,36 | 55,40 | 55,95 | 54,65 | 3.460.175 |
| 19 feb 2024 | 55,51 | 56,23 | 55,50 | 55,99 | 54,68 | 1.735.303 |
| 16 feb 2024 | 55,76 | 56,06 | 55,40 | 55,64 | 54,34 | 2.712.818 |
| 15 feb 2024 | 55,69 | 56,20 | 55,55 | 56,06 | 54,76 | 719.035 |
| 14 feb 2024 | 55,47 | 55,51 | 55,00 | 55,28 | 53,99 | 507.272 |
| 13 feb 2024 | 56,93 | 56,93 | 55,53 | 55,54 | 54,24 | 7.097.271 |
| 12 feb 2024 | 57,21 | 57,63 | 56,50 | 57,02 | 55,69 | 21.071.220 |
| 09 feb 2024 | 56,38 | 60,31 | 55,97 | 57,49 | 56,15 | 35.556.220 |
| 08 feb 2024 | 55,79 | 56,70 | 55,54 | 56,57 | 55,25 | 991.355 |
| 07 feb 2024 | 56,41 | 56,41 | 55,77 | 56,41 | 55,10 | 403.253 |
| 06 feb 2024 | 56,63 | 56,67 | 55,85 | 56,25 | 54,94 | 545.796 |
| 05 feb 2024 | 56,97 | 57,18 | 56,43 | 56,69 | 55,37 | 733.969 |
| 02 feb 2024 | 57,44 | 57,41 | 56,81 | 57,30 | 55,96 | 1.653.164 |
| 01 feb 2024 | 57,84 | 58,32 | 56,97 | 57,48 | 56,14 | 314.629 |
| 31 ene 2024 | 57,78 | 58,16 | 57,16 | 57,68 | 56,33 | 645.699 |
| 30 ene 2024 | 60,58 | 60,80 | 58,97 | 60,49 | 59,08 | 1.299.044 |
| 29 ene 2024 | 60,53 | 60,97 | 60,26 | 60,40 | 58,99 | 1.076.749 |
| 26 ene 2024 | 60,54 | 60,72 | 59,84 | 60,39 | 58,98 | 14.096.910 |
| 25 ene 2024 | 59,76 | 60,96 | 59,78 | 60,53 | 59,12 | 1.609.015 |
| 24 ene 2024 | 60,99 | 63,53 | 60,08 | 60,44 | 59,03 | 1.688.189 |
| 23 ene 2024 | 60,00 | 64,58 | 58,75 | 62,31 | 60,85 | 2.403.514 |
| 22 ene 2024 | 62,10 | 62,19 | 60,86 | 61,15 | 59,72 | 1.591.557 |
| 19 ene 2024 | 62,97 | 63,16 | 61,58 | 62,27 | 60,82 | 2.728.603 |
| 18 ene 2024 | 63,76 | 64,34 | 63,66 | 64,16 | 62,66 | 3.639.299 |
| 17 ene 2024 | 63,61 | 63,94 | 63,06 | 63,52 | 62,04 | 656.327 |
| 16 ene 2024 | 64,03 | 64,35 | 63,59 | 64,01 | 62,52 | 3.485.969 |
| 15 ene 2024 | 64,32 | 64,71 | 63,81 | 64,06 | 62,57 | 647.275 |
| 12 ene 2024 | 62,98 | 64,17 | 62,93 | 63,76 | 62,27 | 1.026.101 |
| 11 ene 2024 | 63,80 | 65,20 | 63,10 | 64,76 | 63,25 | 792.498 |
| 10 ene 2024 | 62,78 | 63,17 | 62,21 | 62,71 | 61,25 | 1.695.428 |
| 09 ene 2024 | 63,02 | 63,32 | 62,32 | 62,76 | 61,30 | 5.981.727 |
| 08 ene 2024 | 62,06 | 62,98 | 62,04 | 62,61 | 61,15 | 1.726.042 |
| 05 ene 2024 | 63,28 | 63,46 | 62,65 | 63,00 | 61,53 | 609.992 |
| 04 ene 2024 | 62,81 | 63,31 | 62,80 | 62,87 | 61,40 | 373.720 |
| 03 ene 2024 | 63,81 | 63,83 | 62,71 | 63,83 | 62,34 | 366.079 |
| 02 ene 2024 | 63,31 | 64,27 | 63,19 | 64,02 | 62,53 | 752.970 |
| 29 dic 2023 | 63,26 | 63,59 | 63,04 | 63,10 | 61,63 | 486.359 |
| 28 dic 2023 | 63,18 | 63,31 | 62,79 | 63,19 | 61,71 | 122.443 |
| 27 dic 2023 | 62,85 | 63,57 | 62,80 | 63,37 | 61,90 | 873.621 |
| 22 dic 2023 | 62,01 | 62,85 | 62,00 | 62,70 | 61,24 | 264.311 |
| 21 dic 2023 | 62,17 | 62,29 | 61,57 | 61,82 | 60,38 | 1.136.945 |
| 20 dic 2023 | 62,10 | 62,73 | 61,72 | 61,98 | 60,54 | 823.325 |
| 19 dic 2023 | 61,24 | 61,95 | 61,20 | 61,70 | 60,26 | 537.680 |
| 18 dic 2023 | 61,58 | 61,87 | 61,01 | 61,47 | 60,04 | 5.401.511 |
| 15 dic 2023 | 61,88 | 62,45 | 61,53 | 61,95 | 60,51 | 3.495.271 |
| 14 dic 2023 | 60,15 | 61,89 | 60,07 | 61,75 | 60,31 | 2.487.415 |
| 13 dic 2023 | 59,74 | 60,31 | 59,25 | 59,26 | 57,88 | 849.942 |
| 12 dic 2023 | 59,63 | 60,50 | 59,24 | 60,32 | 58,91 | 756.174 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.