|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 10,11 | 8.195.000 | 10,15 | 9,72 | 9,82 | 00:00:00 | | 2003-07-09 | 9,91 | 6.846.700 | 10,25 | 9,89 | 10,13 | 00:00:00 | | 2003-07-10 | 9,35 | 5.270.600 | 9,73 | 9,35 | 9,69 | 00:00:00 | | 2003-07-11 | 9,50 | 6.153.600 | 9,62 | 9,30 | 9,49 | 00:00:00 | | 2003-07-14 | 10,27 | 13.986.100 | 10,34 | 9,72 | 9,73 | 00:00:00 | | 2003-07-15 | 10,17 | 10.219.800 | 10,64 | 10,16 | 10,50 | 00:00:00 | | 2003-07-16 | 9,76 | 9.473.300 | 10,44 | 9,61 | 10,40 | 00:00:00 | | 2003-07-17 | 9,22 | 9.267.200 | 9,41 | 9,11 | 9,34 | 00:00:00 | | 2003-07-18 | 9,57 | 5.655.500 | 9,62 | 9,30 | 9,40 | 00:00:00 | | 2003-07-21 | 9,36 | 3.670.700 | 9,58 | 9,31 | 9,58 | 00:00:00 | | 2003-07-22 | 9,50 | 4.265.200 | 9,60 | 9,22 | 9,50 | 00:00:00 | | 2003-07-23 | 9,28 | 3.834.100 | 9,55 | 9,21 | 9,50 | 00:00:00 | | 2003-07-24 | 9,50 | 5.439.300 | 9,68 | 9,40 | 9,40 | 00:00:00 | | 2003-07-25 | 9,49 | 3.722.700 | 9,64 | 9,32 | 9,53 | 00:00:00 | | 2003-07-28 | 9,56 | 2.900.700 | 9,59 | 9,46 | 9,58 | 00:00:00 | | 2003-07-29 | 9,37 | 2.602.000 | 9,58 | 9,36 | 9,58 | 00:00:00 | | 2003-07-30 | 9,17 | 5.423.000 | 9,45 | 9,10 | 9,45 | 00:00:00 | | 2003-07-31 | 9,16 | 4.081.000 | 9,41 | 9,15 | 9,32 | 00:00:00 | | 2003-08-01 | 8,74 | 7.624.600 | 9,15 | 8,74 | 9,15 | 00:00:00 | | 2003-08-04 | 8,70 | 6.229.200 | 8,80 | 8,30 | 8,78 | 00:00:00 | | 2003-08-05 | 8,33 | 3.623.800 | 8,69 | 8,30 | 8,62 | 00:00:00 | | 2003-08-06 | 8,61 | 5.486.000 | 8,74 | 8,32 | 8,44 | 00:00:00 | | 2003-08-07 | 8,56 | 3.937.400 | 8,69 | 8,50 | 8,67 | 00:00:00 | | 2003-08-08 | 8,57 | 3.543.900 | 8,70 | 8,54 | 8,65 | 00:00:00 | | 2003-08-11 | 8,60 | 2.293.800 | 8,70 | 8,51 | 8,67 | 00:00:00 | | 2003-08-12 | 9,04 | 3.479.700 | 9,08 | 8,62 | 8,65 | 00:00:00 | | 2003-08-13 | 8,75 | 3.904.500 | 9,09 | 8,65 | 9,05 | 00:00:00 | | 2003-08-14 | 8,54 | 4.241.900 | 8,73 | 8,47 | 8,65 | 00:00:00 | | 2003-08-15 | 8,78 | 2.328.700 | 8,85 | 8,45 | 8,50 | 00:00:00 | | 2003-08-18 | 8,75 | 3.736.600 | 8,86 | 8,70 | 8,78 | 00:00:00 | | 2003-08-19 | 8,99 | 4.064.100 | 9,04 | 8,75 | 8,75 | 00:00:00 | | 2003-08-20 | 9,04 | 2.334.400 | 9,08 | 8,81 | 8,97 | 00:00:00 | | 2003-08-21 | 9,21 | 3.423.500 | 9,31 | 9,10 | 9,12 | 00:00:00 | | 2003-08-22 | 9,05 | 3.331.400 | 9,34 | 8,99 | 9,30 | 00:00:00 | | 2003-08-25 | 9,11 | 2.224.500 | 9,23 | 9,04 | 9,22 | 00:00:00 | | 2003-08-26 | 9,10 | 2.443.200 | 9,15 | 8,95 | 9,09 | 00:00:00 | | 2003-08-27 | 9,16 | 1.837.800 | 9,19 | 9,04 | 9,11 | 00:00:00 | | 2003-08-28 | 9,24 | 3.030.600 | 9,24 | 9,14 | 9,22 | 00:00:00 | | 2003-08-29 | 9,23 | 2.084.800 | 9,25 | 9,15 | 9,20 | 00:00:00 | | 2003-09-02 | 9,51 | 4.180.300 | 9,66 | 9,21 | 9,35 | 00:00:00 | | 2003-09-03 | 9,71 | 4.791.000 | 9,83 | 9,53 | 9,55 | 00:00:00 | | 2003-09-04 | 9,87 | 3.576.200 | 9,87 | 9,61 | 9,79 | 00:00:00 | | 2003-09-05 | 9,63 | 4.622.600 | 9,87 | 9,53 | 9,82 | 00:00:00 | | 2003-09-08 | 9,92 | 3.573.800 | 9,95 | 9,62 | 9,63 | 00:00:00 | | 2003-09-09 | 9,83 | 2.377.600 | 9,94 | 9,75 | 9,88 | 00:00:00 | | 2003-09-10 | 9,35 | 4.426.200 | 9,70 | 9,35 | 9,53 | 00:00:00 | | 2003-09-11 | 9,60 | 3.243.000 | 9,63 | 9,38 | 9,40 | 00:00:00 | | 2003-09-12 | 9,73 | 2.930.700 | 9,81 | 9,55 | 9,61 | 00:00:00 | | 2003-09-15 | 9,76 | 1.678.800 | 9,83 | 9,66 | 9,83 | 00:00:00 | | 2003-09-16 | 10,15 | 6.116.800 | 10,21 | 9,75 | 9,76 | 00:00:00 | | 2003-09-17 | 9,95 | 6.294.200 | 10,40 | 9,84 | 10,17 | 00:00:00 | | 2003-09-18 | 10,16 | 7.440.800 | 10,20 | 9,97 | 10,02 | 00:00:00 | | 2003-09-19 | 10,10 | 3.419.500 | 10,17 | 10,04 | 10,17 | 00:00:00 | | 2003-09-22 | 9,89 | 4.465.100 | 10,08 | 9,75 | 9,85 | 00:00:00 | | 2003-09-23 | 10,06 | 2.439.900 | 10,09 | 9,95 | 9,97 | 00:00:00 | | 2003-09-24 | 9,67 | 3.406.900 | 10,15 | 9,67 | 10,07 | 00:00:00 | | 2003-09-25 | 9,69 | 3.637.400 | 9,85 | 9,59 | 9,68 | 00:00:00 | | 2003-09-26 | 9,40 | 3.506.100 | 9,65 | 9,40 | 9,60 | 00:00:00 | | 2003-09-29 | 9,46 | 5.894.300 | 9,63 | 9,18 | 9,52 | 00:00:00 | | 2003-09-30 | 9,26 | 3.567.000 | 9,45 | 9,03 | 9,38 | 00:00:00 | | 2003-10-01 | 9,69 | 3.980.800 | 9,71 | 9,25 | 9,38 | 00:00:00 | | 2003-10-02 | 9,61 | 2.587.500 | 9,66 | 9,51 | 9,60 | 00:00:00 | | 2003-10-03 | 9,85 | 6.216.700 | 10,06 | 9,76 | 10,04 | 00:00:00 | | 2003-10-06 | 10,22 | 4.408.200 | 10,29 | 10,03 | 10,15 | 00:00:00 | | 2003-10-07 | 10,20 | 4.213.900 | 10,24 | 10,02 | 10,20 | 00:00:00 | | 2003-10-08 | 10,20 | 3.701.700 | 10,29 | 10,14 | 10,22 | 00:00:00 | | 2003-10-09 | 10,49 | 5.662.300 | 10,50 | 10,26 | 10,38 | 00:00:00 | | 2003-10-10 | 10,44 | 4.151.300 | 10,56 | 10,37 | 10,50 | 00:00:00 | | 2003-10-13 | 10,83 | 8.795.200 | 10,84 | 10,53 | 10,53 | 00:00:00 | | 2003-10-14 | 11,18 | 9.120.900 | 11,18 | 10,86 | 10,98 | 00:00:00 | | 2003-10-15 | 11,13 | 13.023.100 | 11,52 | 11,13 | 11,50 | 00:00:00 | | 2003-10-16 | 10,84 | 8.650.900 | 11,13 | 10,58 | 10,75 | 00:00:00 | | 2003-10-17 | 10,59 | 5.608.200 | 10,98 | 10,50 | 10,97 | 00:00:00 | | 2003-10-20 | 10,88 | 4.214.600 | 10,88 | 10,62 | 10,63 | 00:00:00 | | 2003-10-21 | 10,75 | 5.107.700 | 10,99 | 10,67 | 10,82 | 00:00:00 | | 2003-10-22 | 10,42 | 6.851.800 | 10,65 | 10,28 | 10,65 | 00:00:00 | | 2003-10-23 | 10,18 | 6.562.800 | 10,31 | 10,08 | 10,08 | 00:00:00 | | 2003-10-24 | 10,24 | 5.006.300 | 10,90 | 9,80 | 10,11 | 00:00:00 | | 2003-10-27 | 10,37 | 2.863.300 | 10,50 | 10,30 | 10,45 | 00:00:00 | | 2003-10-28 | 10,45 | 5.895.300 | 10,51 | 10,34 | 10,36 | 00:00:00 | | 2003-10-29 | 10,41 | 4.391.600 | 10,50 | 10,34 | 10,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
