|
 E*TRADE Financial - [Ticker: ETFC] |     | | Última Transacción | 53,710 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,420 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 53,850 | Mínimo | 53,110 | | Volumen | 69.117 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 43,610 x 900 - 43,620 x 600 | Yield | | | Cierre Anterior | 52,290 | PER | 0,00% | | Apertura | 53,550 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ETFC desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 28,06 | 7.281.500 | 28,25 | 26,00 | 26,87 | 00:00:00 | | 2000-01-04 | 27,31 | 7.104.200 | 29,87 | 27,25 | 28,00 | 00:00:00 | | 2000-01-05 | 26,12 | 6.909.500 | 27,25 | 25,25 | 27,19 | 00:00:00 | | 2000-01-06 | 26,37 | 5.135.600 | 27,75 | 26,00 | 26,50 | 00:00:00 | | 2000-01-07 | 26,69 | 3.774.700 | 26,94 | 26,00 | 26,12 | 00:00:00 | | 2000-01-10 | 28,06 | 4.996.500 | 28,50 | 26,69 | 27,44 | 00:00:00 | | 2000-01-11 | 26,69 | 5.057.000 | 28,06 | 26,50 | 28,06 | 00:00:00 | | 2000-01-12 | 26,06 | 8.077.700 | 27,37 | 25,69 | 26,62 | 00:00:00 | | 2000-01-13 | 28,06 | 7.810.600 | 28,37 | 25,25 | 26,00 | 00:00:00 | | 2000-01-14 | 28,75 | 6.830.600 | 29,00 | 27,25 | 28,56 | 00:00:00 | | 2000-01-18 | 27,94 | 5.922.500 | 29,62 | 27,50 | 28,37 | 00:00:00 | | 2000-01-19 | 26,19 | 10.739.800 | 29,25 | 26,06 | 29,20 | 00:00:00 | | 2000-01-20 | 25,06 | 8.461.200 | 26,75 | 25,00 | 26,75 | 00:00:00 | | 2000-01-21 | 23,56 | 8.612.300 | 25,20 | 22,87 | 25,12 | 00:00:00 | | 2000-01-24 | 23,31 | 7.279.900 | 24,44 | 23,25 | 23,81 | 00:00:00 | | 2000-01-25 | 22,56 | 9.924.100 | 23,62 | 22,06 | 23,56 | 00:00:00 | | 2000-01-26 | 24,28 | 9.812.900 | 24,62 | 22,06 | 22,50 | 00:00:00 | | 2000-01-27 | 23,37 | 5.318.600 | 24,87 | 22,31 | 24,69 | 00:00:00 | | 2000-01-28 | 22,62 | 5.008.100 | 23,37 | 22,44 | 23,00 | 00:00:00 | | 2000-01-31 | 21,06 | 9.918.700 | 22,87 | 20,94 | 22,81 | 00:00:00 | | 2000-02-01 | 19,94 | 17.949.800 | 21,25 | 19,37 | 21,12 | 00:00:00 | | 2000-02-02 | 20,25 | 21.838.500 | 21,25 | 19,19 | 19,62 | 00:00:00 | | 2000-02-03 | 22,00 | 15.538.600 | 22,31 | 20,62 | 20,81 | 00:00:00 | | 2000-02-04 | 21,81 | 9.669.900 | 23,62 | 21,50 | 22,37 | 00:00:00 | | 2000-02-07 | 22,75 | 8.173.100 | 23,50 | 22,69 | 23,12 | 00:00:00 | | 2000-02-08 | 23,00 | 7.013.800 | 23,69 | 22,81 | 23,50 | 00:00:00 | | 2000-02-09 | 21,87 | 5.909.900 | 23,25 | 21,75 | 23,12 | 00:00:00 | | 2000-02-10 | 22,00 | 4.145.600 | 22,50 | 21,50 | 22,50 | 00:00:00 | | 2000-02-11 | 21,37 | 3.432.900 | 22,00 | 21,19 | 21,69 | 00:00:00 | | 2000-02-14 | 21,50 | 3.929.600 | 21,94 | 21,00 | 21,94 | 00:00:00 | | 2000-02-15 | 22,44 | 6.529.700 | 22,75 | 21,00 | 21,50 | 00:00:00 | | 2000-02-16 | 21,37 | 4.744.000 | 22,37 | 21,12 | 22,31 | 00:00:00 | | 2000-02-17 | 21,44 | 3.604.100 | 22,12 | 21,19 | 21,25 | 00:00:00 | | 2000-02-18 | 20,50 | 3.797.800 | 22,12 | 20,50 | 21,31 | 00:00:00 | | 2000-02-22 | 20,00 | 5.658.800 | 21,25 | 20,00 | 20,37 | 00:00:00 | | 2000-02-23 | 22,12 | 9.893.600 | 22,25 | 20,06 | 20,19 | 00:00:00 | | 2000-02-24 | 21,62 | 7.341.100 | 22,75 | 21,19 | 22,37 | 00:00:00 | | 2000-02-25 | 22,25 | 5.662.800 | 22,56 | 21,50 | 21,69 | 00:00:00 | | 2000-02-28 | 22,87 | 8.811.600 | 23,77 | 22,62 | 23,25 | 00:00:00 | | 2000-02-29 | 24,62 | 17.798.400 | 25,31 | 24,00 | 24,19 | 00:00:00 | | 2000-03-01 | 26,19 | 16.584.000 | 27,06 | 25,56 | 25,87 | 00:00:00 | | 2000-03-02 | 25,00 | 7.836.900 | 27,25 | 24,37 | 27,00 | 00:00:00 | | 2000-03-03 | 25,56 | 4.484.600 | 26,00 | 25,25 | 25,87 | 00:00:00 | | 2000-03-06 | 26,56 | 8.631.300 | 27,06 | 25,31 | 25,87 | 00:00:00 | | 2000-03-07 | 24,87 | 6.367.400 | 27,25 | 24,87 | 27,00 | 00:00:00 | | 2000-03-08 | 24,62 | 5.394.800 | 25,87 | 23,06 | 25,06 | 00:00:00 | | 2000-03-09 | 25,69 | 5.336.500 | 26,06 | 23,62 | 24,94 | 00:00:00 | | 2000-03-10 | 26,50 | 8.054.200 | 27,12 | 24,87 | 25,00 | 00:00:00 | | 2000-03-13 | 25,75 | 5.309.800 | 26,50 | 24,50 | 24,87 | 00:00:00 | | 2000-03-14 | 25,06 | 9.966.700 | 27,94 | 24,94 | 26,94 | 00:00:00 | | 2000-03-15 | 25,87 | 5.812.000 | 26,00 | 24,75 | 25,37 | 00:00:00 | | 2000-03-16 | 26,19 | 4.942.400 | 26,50 | 24,94 | 25,94 | 00:00:00 | | 2000-03-17 | 29,25 | 19.473.300 | 29,50 | 25,75 | 26,37 | 00:00:00 | | 2000-03-20 | 28,44 | 10.307.600 | 30,12 | 28,00 | 29,87 | 00:00:00 | | 2000-03-21 | 27,62 | 5.831.100 | 28,50 | 26,50 | 28,37 | 00:00:00 | | 2000-03-22 | 28,62 | 6.372.300 | 28,97 | 27,69 | 28,12 | 00:00:00 | | 2000-03-23 | 27,87 | 6.478.900 | 29,12 | 27,75 | 28,31 | 00:00:00 | | 2000-03-24 | 32,00 | 22.061.400 | 32,63 | 28,50 | 28,56 | 00:00:00 | | 2000-03-27 | 32,63 | 10.744.800 | 34,25 | 31,87 | 32,63 | 00:00:00 | | 2000-03-28 | 30,69 | 5.461.000 | 33,00 | 30,50 | 32,56 | 00:00:00 | | 2000-03-29 | 29,50 | 7.282.800 | 31,81 | 29,00 | 31,00 | 00:00:00 | | 2000-03-30 | 28,81 | 6.523.100 | 29,87 | 27,75 | 28,25 | 00:00:00 | | 2000-03-31 | 30,12 | 6.267.500 | 30,12 | 26,94 | 29,62 | 00:00:00 | | 2000-04-03 | 27,44 | 8.394.300 | 31,19 | 27,19 | 30,62 | 00:00:00 | | 2000-04-04 | 24,37 | 21.649.900 | 27,62 | 20,37 | 27,50 | 00:00:00 | | 2000-04-05 | 23,50 | 12.344.100 | 24,81 | 22,50 | 23,19 | 00:00:00 | | 2000-04-06 | 24,37 | 6.355.600 | 24,94 | 23,06 | 24,25 | 00:00:00 | | 2000-04-07 | 24,56 | 6.649.100 | 25,81 | 23,62 | 25,19 | 00:00:00 | | 2000-04-10 | 24,37 | 5.869.300 | 25,69 | 24,25 | 25,25 | 00:00:00 | | 2000-04-11 | 23,44 | 7.512.100 | 24,44 | 22,75 | 23,81 | 00:00:00 | | 2000-04-12 | 22,75 | 11.853.200 | 25,25 | 22,56 | 25,00 | 00:00:00 | | 2000-04-13 | 22,12 | 8.264.900 | 24,56 | 22,00 | 23,81 | 00:00:00 | | 2000-04-14 | 19,19 | 12.681.700 | 21,75 | 18,87 | 21,44 | 00:00:00 | | 2000-04-17 | 18,19 | 13.388.500 | 19,56 | 16,06 | 17,87 | 00:00:00 | | 2000-04-18 | 21,50 | 12.181.200 | 21,94 | 18,25 | 19,12 | 00:00:00 | | 2000-04-19 | 20,56 | 6.778.300 | 21,75 | 20,44 | 21,62 | 00:00:00 | | 2000-04-20 | 20,12 | 4.858.300 | 21,37 | 19,69 | 21,00 | 00:00:00 | | 2000-04-24 | 20,06 | 5.210.100 | 20,19 | 18,44 | 19,06 | 00:00:00 | | 2000-04-25 | 20,87 | 6.087.500 | 21,19 | 20,06 | 20,44 | 00:00:00 | | 2000-04-26 | 20,00 | 3.436.800 | 21,25 | 20,00 | 21,19 | 00:00:00 | | 2000-04-27 | 21,87 | 7.804.000 | 21,94 | 19,00 | 19,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
