Ericsson American Depositary Sharesのデータ

Ericsson American Depositary Sharesの基本情報

名前 Ericsson American Depositary Shares
ティッカー ERIC
Sweden
上場年 nan
セクター Technology

Ericsson American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.52 13.35 13.39 13.37 7227200.0 13.37
2021-02-12 13.69 13.5 13.5 13.65 2762900.0 13.65
2021-02-11 13.71 13.51 13.7 13.59 3103100.0 13.59
2021-02-10 13.72 13.47 13.7 13.59 4146600.0 13.59
2021-02-09 13.65 13.5 13.53 13.52 4490700.0 13.52
2021-02-08 13.35 13.23 13.23 13.33 5808400.0 13.33
2021-02-05 13.27 13.14 13.22 13.15 4582000.0 13.15
2021-02-04 13.23 13.04 13.11 13.19 7631600.0 13.19
2021-02-03 13.28 12.85 12.99 13.17 7050600.0 13.17
2021-02-02 12.91 12.65 12.91 12.78 7375100.0 12.78
2021-02-01 12.82 12.49 12.76 12.75 12492300.0 12.75
2021-01-29 13.08 12.19 12.95 12.47 25820600.0 12.47
2021-01-28 12.29 11.55 12.24 11.63 22593800.0 11.63
2021-01-27 15.32 11.77 11.85 12.8 45035400.0 12.8
2021-01-26 12.23 12.03 12.2 12.03 11679100.0 12.03
2021-01-25 12.24 11.84 11.86 12.23 17597000.0 12.23
2021-01-22 11.85 11.72 11.74 11.83 5316600.0 11.83
2021-01-21 11.83 11.7 11.74 11.77 4331800.0 11.77
2021-01-20 11.88 11.77 11.8 11.84 4261100.0 11.84
2021-01-19 11.83 11.66 11.8 11.73 4667400.0 11.73
2021-01-15 11.84 11.65 11.74 11.76 5313600.0 11.76
2021-01-14 11.9 11.67 11.75 11.69 9046800.0 11.69
2021-01-13 11.78 11.7 11.71 11.74 3956500.0 11.74
2021-01-12 11.92 11.69 11.74 11.84 6843200.0 11.84
2021-01-11 11.95 11.81 11.88 11.86 7853500.0 11.86
2021-01-08 12.12 11.99 12.02 12.06 6561300.0 12.06
2021-01-07 12.04 11.93 11.99 12.0 8622600.0 12.0
2021-01-06 12.25 12.12 12.24 12.15 5167500.0 12.15
2021-01-05 12.24 12.07 12.08 12.2 4013000.0 12.2
2021-01-04 12.22 11.91 12.22 12.04 5382300.0 12.04
2020-12-31 11.95 11.82 11.9 11.95 4294400.0 11.95
2020-12-30 12.05 11.84 12.01 11.84 2859600.0 11.84
2020-12-29 12.12 11.91 12.01 11.95 4463000.0 11.95
2020-12-28 11.93 11.7 11.85 11.77 5140600.0 11.77
2020-12-24 11.83 11.75 11.77 11.76 1720200.0 11.76
2020-12-23 11.8 11.67 11.78 11.73 5510500.0 11.73
2020-12-22 11.78 11.66 11.72 11.78 6190400.0 11.78
2020-12-21 11.77 11.59 11.68 11.72 5720500.0 11.72
2020-12-18 12.02 11.82 11.95 11.9 5345200.0 11.9
2020-12-17 12.19 12.01 12.15 12.06 5515500.0 12.06
2020-12-16 12.0 11.88 11.96 11.92 3784800.0 11.92
2020-12-15 12.0 11.86 11.9 12.0 5054200.0 12.0
2020-12-14 11.89 11.69 11.86 11.71 4643900.0 11.71
2020-12-11 11.86 11.63 11.81 11.66 9392200.0 11.66
2020-12-10 12.39 12.21 12.23 12.27 5083000.0 12.27
2020-12-09 12.46 12.28 12.45 12.32 4647300.0 12.32
2020-12-08 12.53 12.39 12.4 12.51 3766100.0 12.51
2020-12-07 12.52 12.39 12.4 12.47 3992200.0 12.47
2020-12-04 12.37 12.29 12.32 12.37 2709300.0 12.37
2020-12-03 12.37 12.25 12.3 12.27 2975100.0 12.27
2020-12-02 12.34 12.21 12.23 12.25 6060800.0 12.25
2020-12-01 12.47 12.33 12.38 12.39 5418700.0 12.39
2020-11-30 12.39 12.2 12.34 12.24 5099100.0 12.24
2020-11-27 12.49 12.28 12.3 12.43 2532300.0 12.43
2020-11-25 12.28 12.19 12.21 12.26 3157700.0 12.26
2020-11-24 12.25 12.05 12.06 12.19 4827100.0 12.19
2020-11-23 12.1 11.95 12.06 12.05 6523600.0 12.05
2020-11-20 12.16 12.06 12.08 12.11 4034500.0 12.11
2020-11-19 12.14 11.98 12.03 12.13 6732500.0 12.13
2020-11-18 12.08 11.96 12.05 11.97 4770900.0 11.97
2020-11-17 12.1 12.01 12.06 12.07 4075700.0 12.07
2020-11-16 12.1 12.01 12.06 12.09 4607400.0 12.09
2020-11-13 11.89 11.78 11.78 11.88 8357900.0 11.88
2020-11-12 12.09 11.79 11.99 11.8 8190000.0 11.8
2020-11-11 11.87 11.72 11.76 11.78 6621400.0 11.78
2020-11-10 11.88 11.5 11.81 11.51 13835100.0 11.51
2020-11-09 12.61 12.2 12.59 12.2 13370100.0 12.2
2020-11-06 12.19 12.05 12.13 12.17 5177300.0 12.17
2020-11-05 12.09 11.94 12.04 12.02 7948000.0 12.02
2020-11-04 11.75 11.51 11.6 11.52 9279600.0 11.52
2020-11-03 11.56 11.4 11.42 11.5 5819600.0 11.5
2020-11-02 11.37 11.14 11.26 11.26 7395200.0 11.26
2020-10-30 11.3 11.12 11.24 11.21 4374000.0 11.21
2020-10-29 11.41 11.26 11.35 11.33 8549100.0 11.33
2020-10-28 11.46 11.32 11.39 11.38 7895500.0 11.38
2020-10-27 12.04 11.77 11.92 11.78 15622600.0 11.78
2020-10-26 12.38 11.97 12.33 12.08 7164300.0 12.08
2020-10-23 12.42 12.24 12.26 12.36 7844000.0 12.36
2020-10-22 12.52 12.22 12.49 12.44 11320000.0 12.44
2020-10-21 12.48 12.05 12.07 12.44 24980200.0 12.44
2020-10-20 11.33 11.1 11.13 11.13 15020000.0 11.13
2020-10-19 11.13 10.9 11.02 10.94 12575100.0 10.94
2020-10-16 10.81 10.7 10.74 10.7 9317100.0 10.7
2020-10-15 10.8 10.53 10.54 10.8 13020000.0 10.8
2020-10-14 10.84 10.73 10.75 10.82 7771600.0 10.82
2020-10-13 10.87 10.7 10.85 10.73 8288500.0 10.73
2020-10-12 10.93 10.82 10.91 10.86 7169200.0 10.86
2020-10-09 10.93 10.84 10.89 10.87 4633700.0 10.87
2020-10-08 10.8 10.71 10.8 10.79 5180400.0 10.79
2020-10-07 10.7 10.61 10.66 10.65 5990600.0 10.65
2020-10-06 10.86 10.62 10.84 10.67 4972200.0 10.67
2020-10-05 10.79 10.7 10.76 10.77 4362300.0 10.77
2020-10-02 10.66 10.5 10.52 10.61 5451600.0 10.61
2020-10-01 10.8 10.64 10.77 10.72 6537000.0 10.72
2020-09-30 11.02 10.85 10.97 10.89 5664800.0 10.81
2020-09-29 10.92 10.81 10.82 10.88 5528100.0 10.8
2020-09-28 10.72 10.63 10.65 10.71 6771600.0 10.63
2020-09-25 10.48 10.3 10.37 10.48 7766500.0 10.4
2020-09-24 10.54 10.38 10.47 10.49 6934900.0 10.41
2020-09-23 10.84 10.55 10.8 10.58 6175400.0 10.5
2020-09-22 10.87 10.75 10.86 10.87 6245700.0 10.79
2020-09-21 10.86 10.6 10.83 10.75 10625100.0 10.67
2020-09-18 11.28 11.03 11.27 11.15 11182600.0 11.06
2020-09-17 11.04 10.88 10.9 11.03 5244300.0 10.94
2020-09-16 11.02 10.86 11.01 10.87 4791900.0 10.79
2020-09-15 11.06 10.89 11.05 10.93 5975800.0 10.84
2020-09-14 10.98 10.83 10.95 10.87 6080700.0 10.79
2020-09-11 11.0 10.81 10.96 10.9 5938300.0 10.81
2020-09-10 11.09 10.82 11.05 10.85 9958700.0 10.77
2020-09-09 11.22 11.03 11.11 11.14 8840900.0 11.05
2020-09-08 11.09 10.85 10.91 10.86 15166600.0 10.78
2020-09-04 11.32 10.92 11.26 11.26 11435400.0 11.17
2020-09-03 11.5 11.02 11.49 11.13 20638700.0 11.04
2020-09-02 11.71 11.51 11.7 11.68 9238000.0 11.59
2020-09-01 11.72 11.49 11.72 11.52 8913100.0 11.43
2020-08-31 11.76 11.59 11.74 11.65 6944400.0 11.56
2020-08-28 11.81 11.67 11.81 11.71 6267200.0 11.62
2020-08-27 12.1 11.83 12.02 11.85 14376500.0 11.76
2020-08-26 12.01 11.82 11.87 12.01 14680900.0 11.92
2020-08-25 11.71 11.57 11.67 11.69 6883500.0 11.6
2020-08-24 11.6 11.48 11.55 11.56 8918700.0 11.47
2020-08-21 11.44 11.3 11.34 11.4 5769400.0 11.31
2020-08-20 11.6 11.38 11.43 11.53 6412500.0 11.44
2020-08-19 11.85 11.59 11.82 11.6 4909700.0 11.51
2020-08-18 11.69 11.58 11.63 11.68 6879300.0 11.59
2020-08-17 11.72 11.59 11.68 11.63 6750400.0 11.54
2020-08-14 11.66 11.51 11.62 11.56 10563800.0 11.47
2020-08-13 11.96 11.82 11.89 11.88 6975600.0 11.79
2020-08-12 11.99 11.73 11.76 11.93 9935100.0 11.84
2020-08-11 11.97 11.62 11.69 11.69 13989600.0 11.6
2020-08-10 11.72 11.58 11.65 11.63 6313200.0 11.54
2020-08-07 11.7 11.56 11.61 11.63 5940700.0 11.54
2020-08-06 11.73 11.57 11.62 11.71 5418900.0 11.62
2020-08-05 11.78 11.67 11.7 11.69 6893400.0 11.6
2020-08-04 11.76 11.61 11.64 11.74 9051200.0 11.65
2020-08-03 11.82 11.6 11.61 11.77 11267400.0 11.68
2020-07-31 11.68 11.43 11.68 11.55 11285000.0 11.46
2020-07-30 11.56 11.28 11.41 11.54 8989400.0 11.45
2020-07-29 11.61 11.44 11.46 11.58 9976700.0 11.49
2020-07-28 11.6 11.46 11.55 11.47 8375900.0 11.38
2020-07-27 11.72 11.53 11.55 11.69 9118600.0 11.6
2020-07-24 11.46 11.31 11.44 11.39 9354000.0 11.3
2020-07-23 11.87 11.49 11.83 11.61 15746300.0 11.52
2020-07-22 11.93 11.58 11.59 11.81 16195700.0 11.72
2020-07-21 11.81 11.54 11.67 11.72 18410400.0 11.63
2020-07-20 11.62 11.14 11.14 11.59 24260800.0 11.5
2020-07-17 10.99 10.64 10.65 10.89 30918100.0 10.81
2020-07-16 9.73 9.57 9.67 9.62 9605400.0 9.54
2020-07-15 9.84 9.6 9.83 9.67 15712500.0 9.59
2020-07-14 9.67 9.5 9.55 9.59 13617300.0 9.52
2020-07-13 9.62 9.3 9.56 9.31 10787700.0 9.24
2020-07-10 9.49 9.34 9.46 9.41 7310500.0 9.34
2020-07-09 9.5 9.26 9.47 9.38 13073100.0 9.31
2020-07-08 9.61 9.51 9.55 9.54 13203500.0 9.47
2020-07-07 9.63 9.42 9.53 9.44 16547600.0 9.37
2020-07-06 10.0 9.71 9.74 9.93 24544900.0 9.85
2020-07-02 9.42 9.29 9.32 9.31 12762400.0 9.24
2020-07-01 9.33 9.2 9.24 9.29 8174400.0 9.22
2020-06-30 9.31 9.11 9.12 9.3 11470300.0 9.23
2020-06-29 9.29 9.16 9.25 9.24 9190800.0 9.17
2020-06-26 9.43 9.21 9.31 9.27 18063900.0 9.2
2020-06-25 9.56 8.95 9.03 9.51 20226500.0 9.44
2020-06-24 9.14 8.98 9.09 9.03 7167700.0 8.96
2020-06-23 9.3 9.19 9.28 9.19 5500300.0 9.12
2020-06-22 9.24 9.11 9.18 9.2 6144900.0 9.13
2020-06-19 9.25 9.02 9.25 9.06 4362500.0 8.99
2020-06-18 9.16 9.07 9.14 9.14 7237900.0 9.07
2020-06-17 9.31 9.18 9.25 9.26 6634800.0 9.19
2020-06-16 9.27 9.03 9.22 9.17 7317400.0 9.1
2020-06-15 9.09 8.8 8.86 9.03 9796700.0 8.96
2020-06-12 9.14 8.84 9.09 8.94 9471700.0 8.87
2020-06-11 9.18 8.73 9.18 8.76 13403800.0 8.69
2020-06-10 9.55 9.33 9.41 9.46 9596200.0 9.39
2020-06-09 9.38 9.28 9.34 9.34 9592100.0 9.27
2020-06-08 9.48 9.33 9.4 9.48 16132800.0 9.41
2020-06-05 9.73 9.59 9.64 9.62 8579100.0 9.54
2020-06-04 9.77 9.64 9.65 9.67 12431900.0 9.59
2020-06-03 9.88 9.57 9.57 9.84 19572200.0 9.76
2020-06-02 9.55 9.3 9.31 9.54 10546100.0 9.47
2020-06-01 9.29 9.16 9.2 9.27 5002900.0 9.2
2020-05-29 9.15 8.99 9.14 9.14 5962600.0 9.07
2020-05-28 9.09 8.93 8.95 8.96 5018000.0 8.89
2020-05-27 8.8 8.65 8.72 8.78 6210200.0 8.71
2020-05-26 8.93 8.81 8.89 8.81 4280300.0 8.74
2020-05-22 8.93 8.64 8.7 8.88 6752000.0 8.81
2020-05-21 8.77 8.6 8.66 8.63 3584700.0 8.56
2020-05-20 8.72 8.61 8.66 8.65 5502400.0 8.58
2020-05-19 8.69 8.59 8.61 8.59 5305500.0 8.52
2020-05-18 8.66 8.46 8.5 8.64 9242800.0 8.57
2020-05-15 8.42 8.22 8.22 8.42 9512000.0 8.35
2020-05-14 8.14 7.95 7.99 8.13 5206300.0 8.07
2020-05-13 8.51 8.23 8.5 8.29 5021100.0 8.23
2020-05-12 8.71 8.54 8.67 8.54 8219200.0 8.47
2020-05-11 8.52 8.43 8.49 8.44 5914700.0 8.37
2020-05-08 8.55 8.44 8.53 8.5 10722500.0 8.43
2020-05-07 8.34 8.24 8.29 8.32 3552700.0 8.26
2020-05-06 8.39 8.23 8.37 8.24 6031500.0 8.18
2020-05-05 8.36 8.28 8.3 8.3 3423800.0 8.24
2020-05-04 8.3 8.19 8.25 8.27 4246700.0 8.21
2020-05-01 8.42 8.22 8.35 8.32 5806000.0 8.26
2020-04-30 8.58 8.38 8.55 8.46 4313600.0 8.39
2020-04-29 8.46 8.33 8.39 8.45 8504800.0 8.38
2020-04-28 8.39 8.17 8.39 8.18 9030300.0 8.12
2020-04-27 8.3 8.19 8.2 8.28 4779700.0 8.22
2020-04-24 8.19 8.0 8.18 8.09 7700200.0 8.03
2020-04-23 8.39 8.22 8.29 8.26 6758900.0 8.2
2020-04-22 8.54 8.33 8.53 8.4 13729800.0 8.33
2020-04-21 8.3 8.05 8.26 8.16 11110300.0 8.1
2020-04-20 8.64 8.47 8.52 8.5 8840300.0 8.43
2020-04-17 8.73 8.54 8.61 8.72 10187000.0 8.65
2020-04-16 8.44 8.15 8.24 8.37 9876400.0 8.3
2020-04-15 8.23 8.04 8.23 8.11 6404200.0 8.05
2020-04-14 8.32 8.19 8.22 8.28 4691600.0 8.22
2020-04-13 8.14 7.94 8.13 8.04 3045100.0 7.98
2020-04-09 8.2 8.03 8.08 8.12 3597100.0 8.06
2020-04-08 8.15 8.02 8.14 8.07 4804200.0 8.01
2020-04-07 8.03 7.79 8.02 7.8 5843400.0 7.74
2020-04-06 8.01 7.77 7.82 7.97 6099900.0 7.91
2020-04-03 7.81 7.62 7.73 7.72 5915200.0 7.66
2020-04-02 7.94 7.7 7.8 7.93 9466200.0 7.87
2020-04-01 7.96 7.73 7.81 7.77 8389100.0 7.71
2020-03-31 8.29 7.84 7.87 8.09 13319000.0 7.95
2020-03-30 7.95 7.55 7.62 7.93 9853500.0 7.79
2020-03-27 7.57 7.24 7.36 7.4 11201900.0 7.27
2020-03-26 7.6 7.29 7.29 7.6 6824200.0 7.47
2020-03-25 7.6 7.14 7.33 7.43 10484700.0 7.3
2020-03-24 7.48 7.18 7.3 7.46 7623100.0 7.33
2020-03-23 7.12 6.75 7.0 6.79 11035300.0 6.67
2020-03-20 7.27 6.92 7.1 6.95 9338000.0 6.83
2020-03-19 7.28 6.75 6.81 7.11 13110000.0 6.99
2020-03-18 7.06 6.5 6.68 6.78 9963000.0 6.66
2020-03-17 6.95 6.55 6.7 6.86 7639300.0 6.74
2020-03-16 6.59 6.15 6.25 6.17 7565400.0 6.06
2020-03-13 7.04 6.45 6.99 6.96 11422400.0 6.84
2020-03-12 6.59 6.16 6.58 6.22 9318900.0 6.11
2020-03-11 7.4 7.02 7.37 7.12 7960600.0 7.0
2020-03-10 7.52 7.21 7.51 7.47 20980000.0 7.34
2020-03-09 7.42 7.08 7.16 7.11 10841900.0 6.99
2020-03-06 7.72 7.51 7.61 7.61 10537500.0 7.48
2020-03-05 7.95 7.79 7.87 7.84 5837400.0 7.7
2020-03-04 8.13 7.95 8.03 8.12 4128900.0 7.98
2020-03-03 8.27 7.88 8.16 7.95 8865400.0 7.81
2020-03-02 8.12 7.91 8.06 8.08 10196800.0 7.94
2020-02-28 8.05 7.77 7.89 8.04 11808800.0 7.9
2020-02-27 8.37 8.11 8.26 8.15 10160900.0 8.01
2020-02-26 8.82 8.33 8.41 8.47 18941600.0 8.32
2020-02-25 8.62 8.3 8.62 8.35 8402700.0 8.2
2020-02-24 8.67 8.48 8.51 8.59 7035700.0 8.44
2020-02-21 8.97 8.87 8.95 8.91 5265700.0 8.76
2020-02-20 8.99 8.86 8.98 8.93 4895600.0 8.77
2020-02-19 9.04 8.96 9.0 8.98 5340100.0 8.82
2020-02-18 9.02 8.93 8.99 8.99 4845000.0 8.83