Premium
Ericsson (ERIC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 5.46448087432 | 10.98 | 11.585 | 10.715 | 12005897 | 10.91492797 | DR |
| 4 | -0.29 | -2.44313395114 | 11.87 | 12.41 | 10.715 | 10273031 | 11.34336868 | DR |
| 12 | -0.34 | -2.85234899329 | 11.92 | 13.77 | 10.715 | 10592762 | 11.99198343 | DR |
| 26 | 2.19 | 23.3226837061 | 9.39 | 13.77 | 9.22 | 10039564 | 11.49895182 | DR |
| 52 | 3.07 | 36.0752056404 | 8.51 | 13.77 | 7.155 | 11815660 | 9.84460212 | DR |
| 156 | 6.24 | 116.853932584 | 5.34 | 13.77 | 4.33 | 14953408 | 7.67347172 | DR |
| 260 | -1.41 | -10.8545034642 | 12.99 | 13.77 | 4.33 | 12366479 | 7.70684609 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 11.04 | 0.22 | 2.03 | 10.73 | 11.08 | 10.715 | 18474713 |
| 1783463700 | 10.82 | -0.07 | -0.64 | 10.96 | 11.065 | 10.78 | 9927037 |
| 1783377300 | 10.89 | 0.1 | 0.93 | 11.06 | 11.075 | 10.87 | 10829998 |
| 1783031700 | 10.79 | -0.08 | -0.74 | 10.98 | 11.0899 | 10.72 | 8791840 |
| 1782945300 | 10.87 | -0.29 | -2.60 | 10.82 | 10.925 | 10.795 | 8229666 |
| 1782858900 | 11.16 | 0.01 | 0.09 | 11.13 | 11.195 | 11.07 | 5616440 |
| 1782772500 | 11.15 | 0.19 | 1.73 | 11.02 | 11.15 | 10.86 | 6714336 |
| 1782513300 | 10.96 | -0.1 | -0.90 | 11 | 11.035 | 10.885 | 7455651 |
| 1782426900 | 11.06 | -0.1 | -0.90 | 11.31 | 11.31 | 10.98 | 8715980 |
| 1782340500 | 11.16 | -0.22 | -1.93 | 11.34 | 11.38 | 11.075 | 11714900 |
| 1782254100 | 11.38 | -0.34 | -2.90 | 11.49 | 11.59 | 11.36 | 11663557 |
| 1782167700 | 11.72 | 0.34 | 2.99 | 11.44 | 11.73 | 11.41 | 10850807 |
| 1781822100 | 11.38 | -0.01 | -0.09 | 11.54 | 11.545 | 11.355 | 12108514 |
| 1781735700 | 11.39 | -0.36 | -3.06 | 11.84 | 11.845 | 11.39 | 8424550 |
| 1781649300 | 11.75 | -0.47 | -3.85 | 11.96 | 11.96 | 11.62 | 21770408 |
| 1781562900 | 12.22 | -0.06 | -0.49 | 12.41 | 12.41 | 12.1033 | 5103682 |
| 1781303700 | 12.28 | 0.14 | 1.15 | 12.13 | 12.38 | 12.1014 | 6020209 |
| 1781217300 | 12.14 | 0.54 | 4.66 | 11.87 | 12.17 | 11.735 | 12502264 |
| 1781130900 | 11.6 | -0.26 | -2.19 | 11.8 | 11.885 | 11.59 | 8951297 |
| 1781044500 | 11.86 | -0.66 | -5.27 | 12.055 | 12.08 | 11.59 | 17418014 |
| 1780958100 | 12.52 | -0.04 | -0.32 | 12.695 | 12.71 | 12.49 | 6087480 |
| 1780698900 | 12.56 | -0.79 | -5.92 | 13.09 | 13.09 | 12.55 | 7455296 |
| 1780612500 | 13.35 | 0.19 | 1.44 | 13.11 | 13.38 | 13.04 | 7431983 |
| 1780526100 | 13.16 | -0.58 | -4.22 | 13.6 | 13.645 | 13.15 | 14845131 |
| 1780439700 | 13.74 | 0.42 | 3.15 | 13.42 | 13.77 | 13.42 | 10214705 |
| 1780353300 | 13.32 | 0.26 | 1.99 | 13.09 | 13.38 | 13.02 | 14130447 |
| 1780094100 | 13.06 | 0.32 | 2.51 | 12.85 | 13.11 | 12.805 | 8434257 |
| 1780007700 | 12.74 | -0.3 | -2.30 | 12.97 | 13.02 | 12.73 | 7773794 |
| 1779921300 | 13.04 | -0.68 | -4.96 | 13.23 | 13.265 | 12.985 | 10460604 |
| 1779834900 | 13.72 | 0.22 | 1.63 | 13.65 | 13.73 | 13.545 | 11406416 |
| 1779489300 | 13.5 | 0.26 | 1.96 | 13.46 | 13.57 | 13.368 | 10911686 |
| 1779402900 | 13.24 | 0.25 | 1.92 | 12.87 | 13.38 | 12.83 | 11886316 |
| 1779316500 | 12.99 | 0.21 | 1.64 | 12.92 | 13.015 | 12.76 | 9650860 |
| 1779230100 | 12.78 | -0.06 | -0.47 | 12.6 | 12.85 | 12.51 | 13297665 |
| 1779143700 | 12.84 | 0.34 | 2.72 | 12.72 | 12.865 | 12.64 | 13903806 |
| 1778884500 | 12.5 | -0.17 | -1.34 | 12.44 | 12.55 | 12.37 | 7015383 |
| 1778798100 | 12.67 | 0.14 | 1.12 | 12.82 | 12.85 | 12.485 | 7286424 |
| 1778711700 | 12.53 | 0.2 | 1.62 | 12.42 | 12.57 | 12.13 | 9715057 |
| 1778625300 | 12.33 | -0.16 | -1.28 | 12.53 | 12.555 | 12.215 | 10333329 |
| 1778538900 | 12.49 | 0.61 | 5.13 | 12.19 | 12.5 | 12.18 | 10869799 |
| 1778279700 | 11.88 | 0.12 | 1.02 | 11.73 | 11.92 | 11.72 | 4866329 |
| 1778193300 | 11.76 | -0.26 | -2.16 | 11.99 | 12 | 11.7026 | 6652388 |
| 1778106900 | 12.02 | 0.09 | 0.75 | 12.04 | 12.07 | 11.92 | 6730947 |
| 1778020500 | 11.93 | 0.3 | 2.58 | 12.075 | 12.1 | 11.86 | 5828398 |
| 1777934100 | 11.63 | -0.13 | -1.11 | 11.65 | 11.815 | 11.61 | 7681660 |
| 1777674900 | 11.76 | -0.05 | -0.42 | 11.89 | 11.915 | 11.739 | 5912146 |
| 1777588500 | 11.81 | 0.38 | 3.28 | 11.48 | 11.83 | 11.4 | 7281898 |
| 1777502100 | 11.435 | 0.14 | 1.19 | 11.38 | 11.53 | 11.29 | 7033071 |
| 1777415700 | 11.3 | 0.24 | 2.17 | 11.11 | 11.315 | 11.045 | 7777030 |
| 1777329300 | 11.06 | -0.21 | -1.86 | 11.28 | 11.405 | 11.04 | 7542344 |
| 1777070100 | 11.27 | -0.05 | -0.44 | 11.2 | 11.285 | 11.2 | 6997427 |
| 1776983700 | 11.32 | -0.15 | -1.31 | 11.54 | 11.55 | 11.14 | 9854956 |
| 1776897300 | 11.47 | -0.09 | -0.78 | 11.63 | 11.645 | 11.455 | 8789238 |
| 1776810900 | 11.56 | -0.21 | -1.78 | 11.81 | 11.83 | 11.51 | 18452319 |
| 1776724500 | 11.77 | 0.4 | 3.52 | 11.67 | 11.895 | 11.64 | 18065652 |
| 1776465300 | 11.37 | -0.79 | -6.50 | 12.13 | 12.135 | 11.265 | 44099808 |
| 1776378900 | 12.16 | 0.29 | 2.44 | 11.92 | 12.185 | 11.825 | 15827533 |
| 1776292500 | 11.87 | -0.14 | -1.17 | 11.995 | 12 | 11.695 | 11640970 |
| 1776206100 | 12.01 | -0.02 | -0.17 | 11.97 | 12.035 | 11.885 | 12676484 |
| 1776119700 | 12.03 | 0.15 | 1.26 | 11.72 | 12.07 | 11.69 | 13620459 |
| 1775860500 | 11.88 | -0.02 | -0.17 | 12 | 12.0193 | 11.82 | 10502459 |
| 1775774100 | 11.9 | 0.05 | 0.42 | 11.93 | 11.97 | 11.78 | 10454510 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
