Italia markets open in 3 hours 44 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.243,59 +14,48 (+0,04%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.498,53 +3,18 (+0,01%) CMC Crypto 200
1.258,70 -53,93 (-4,11%)
Telefonaktiebolaget LM Ericsson (publ) (ERCG.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:46PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 09 mag 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 08 mag 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 07 mag 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 06 mag 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 03 mag 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 02 mag 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 1.950 |
| 30 apr 2024 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | - |
| 29 apr 2024 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | - |
| 26 apr 2024 | 4,8300 | 4,8300 | 4,8250 | 4,8250 | 4,8250 | 512 |
| 25 apr 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
| 24 apr 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
| 23 apr 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
| 22 apr 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
| 19 apr 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
| 18 apr 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 200 |
| 17 apr 2024 | 4,8550 | 4,8550 | 4,8550 | 4,8550 | 4,8550 | 120 |
| 16 apr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 40 |
| 15 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 12 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 11 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 17 |
| 10 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 09 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 08 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 05 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3.200 |
| 04 apr 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 04 apr 2024 | 1.35 Dividendo | |||||
| 03 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,8500 | - |
| 02 apr 2024 | 4,9400 | 5,2400 | 4,9400 | 5,2400 | 3,8796 | 3.300 |
| 28 mar 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 3,9314 | 2.000 |
| 27 mar 2024 | 5,1100 | 5,2100 | 5,0800 | 5,0800 | 3,7612 | 1.100 |
| 26 mar 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 3,8722 | - |
| 25 mar 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 3,8722 | - |
| 22 mar 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 3,8722 | 100 |
| 21 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,9240 | - |
| 20 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,9240 | - |
| 19 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,9240 | - |
| 18 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,9240 | - |
| 15 mar 2024 | 5,1700 | 5,3000 | 5,1700 | 5,3000 | 3,9240 | 1.318 |
| 14 mar 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
| 13 mar 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | 200 |
| 12 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 3,6797 | - |
| 11 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 3,6797 | 300 |
| 08 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 3,6797 | 1.200 |
| 07 mar 2024 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | 3,6686 | 80 |
| 06 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7389 | - |
| 05 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7389 | - |
| 04 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7389 | 210 |
| 01 mar 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 3,7908 | - |
| 29 feb 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 3,7908 | - |
| 28 feb 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 3,7908 | 300 |
| 27 feb 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 3,7167 | - |
| 26 feb 2024 | 5,0400 | 5,0400 | 4,9700 | 5,0200 | 3,7167 | 235 |
| 23 feb 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 3,6649 | - |
| 22 feb 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 3,6649 | 9 |
| 21 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 3,6871 | - |
| 20 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 3,6871 | - |
| 19 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 3,6871 | 250 |
| 16 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
| 15 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | 1.000 |
| 14 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3,6279 | - |
| 13 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 3,6279 | 500 |
| 12 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
| 09 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
| 08 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
| 07 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
| 06 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | - |
| 05 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,7019 | 1.909 |
| 02 feb 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
| 01 feb 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
| 31 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
| 30 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
| 29 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
| 26 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | - |
| 25 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 3,8944 | 231 |
| 24 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | - |
| 23 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | 100 |
| 22 gen 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
| 19 gen 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
| 18 gen 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
| 17 gen 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
| 16 gen 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
| 15 gen 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
| 12 gen 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | - |
| 11 gen 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 4,3238 | 186 |
| 10 gen 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 4,2276 | - |
| 09 gen 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 4,2276 | - |
| 08 gen 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 4,2276 | - |
| 05 gen 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 4,2276 | - |
| 04 gen 2024 | 5,7100 | 5,7100 | 5,7100 | 5,7100 | 4,2276 | 14 |
| 03 gen 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 4,3016 | - |
| 02 gen 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 4,3016 | - |
| 29 dic 2023 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 4,3016 | - |
| 28 dic 2023 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 4,3016 | - |
| 27 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | - |
| 22 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | - |
| 21 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | - |
| 20 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0721 | 400 |
| 19 dic 2023 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 4,0499 | - |
| 18 dic 2023 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 4,0499 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.