|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 10,41 | 4.391.600 | 10,50 | 10,34 | 10,45 | 00:00:00 | | 2003-10-30 | 10,30 | 4.198.500 | 10,63 | 10,28 | 10,58 | 00:00:00 | | 2003-10-31 | 10,30 | 4.170.900 | 10,43 | 10,27 | 10,38 | 00:00:00 | | 2003-11-03 | 10,53 | 4.603.100 | 10,61 | 10,34 | 10,38 | 00:00:00 | | 2003-11-04 | 10,56 | 4.856.400 | 10,77 | 10,45 | 10,54 | 00:00:00 | | 2003-11-05 | 10,58 | 3.444.800 | 10,60 | 10,35 | 10,56 | 00:00:00 | | 2003-11-06 | 10,53 | 2.500.600 | 10,61 | 10,46 | 10,50 | 00:00:00 | | 2003-11-07 | 10,79 | 5.155.900 | 10,89 | 10,59 | 10,60 | 00:00:00 | | 2003-11-10 | 10,60 | 3.860.700 | 10,88 | 10,58 | 10,88 | 00:00:00 | | 2003-11-11 | 10,33 | 3.647.600 | 10,55 | 10,30 | 10,55 | 00:00:00 | | 2003-11-12 | 10,73 | 3.761.800 | 10,78 | 10,44 | 10,45 | 00:00:00 | | 2003-11-13 | 10,79 | 2.992.400 | 10,88 | 10,58 | 10,73 | 00:00:00 | | 2003-11-14 | 10,36 | 4.678.600 | 10,80 | 10,31 | 10,72 | 00:00:00 | | 2003-11-17 | 10,10 | 6.123.600 | 10,25 | 9,89 | 10,24 | 00:00:00 | | 2003-11-18 | 10,00 | 4.925.500 | 10,19 | 9,77 | 10,00 | 00:00:00 | | 2003-11-19 | 10,10 | 3.919.900 | 10,16 | 9,98 | 10,04 | 00:00:00 | | 2003-11-20 | 10,10 | 3.438.500 | 10,25 | 9,95 | 10,00 | 00:00:00 | | 2003-11-21 | 10,24 | 2.277.000 | 10,25 | 10,11 | 10,15 | 00:00:00 | | 2003-11-24 | 10,48 | 2.991.800 | 10,48 | 10,31 | 10,31 | 00:00:00 | | 2003-11-25 | 10,63 | 3.756.400 | 10,72 | 10,44 | 10,48 | 00:00:00 | | 2003-11-26 | 10,78 | 2.969.300 | 10,81 | 10,67 | 10,73 | 00:00:00 | | 2003-11-28 | 10,83 | 981.300 | 10,85 | 10,70 | 10,70 | 00:00:00 | | 2003-12-01 | 11,16 | 5.880.300 | 11,17 | 10,95 | 10,98 | 00:00:00 | | 2003-12-02 | 11,12 | 3.790.900 | 11,25 | 11,12 | 11,25 | 00:00:00 | | 2003-12-03 | 11,21 | 4.110.400 | 11,31 | 11,11 | 11,25 | 00:00:00 | | 2003-12-04 | 11,01 | 3.573.800 | 11,22 | 10,83 | 11,13 | 00:00:00 | | 2003-12-05 | 10,85 | 2.244.700 | 10,95 | 10,72 | 10,80 | 00:00:00 | | 2003-12-08 | 11,01 | 2.361.600 | 11,01 | 10,75 | 10,86 | 00:00:00 | | 2003-12-09 | 10,66 | 4.512.300 | 11,05 | 10,57 | 11,00 | 00:00:00 | | 2003-12-10 | 10,46 | 5.154.900 | 10,76 | 10,30 | 10,66 | 00:00:00 | | 2003-12-11 | 10,72 | 3.471.300 | 10,78 | 10,45 | 10,49 | 00:00:00 | | 2003-12-12 | 11,07 | 4.320.100 | 11,15 | 10,81 | 10,87 | 00:00:00 | | 2003-12-15 | 10,82 | 5.720.400 | 11,34 | 10,72 | 11,25 | 00:00:00 | | 2003-12-16 | 11,10 | 4.019.300 | 11,10 | 10,75 | 10,80 | 00:00:00 | | 2003-12-17 | 11,43 | 9.045.500 | 11,60 | 11,20 | 11,60 | 00:00:00 | | 2003-12-18 | 11,92 | 10.057.600 | 11,98 | 11,43 | 11,44 | 00:00:00 | | 2003-12-19 | 12,02 | 6.601.400 | 12,14 | 11,84 | 12,05 | 00:00:00 | | 2003-12-22 | 12,22 | 3.367.000 | 12,25 | 11,86 | 11,88 | 00:00:00 | | 2003-12-23 | 12,28 | 4.448.200 | 12,35 | 12,06 | 12,23 | 00:00:00 | | 2003-12-24 | 12,39 | 1.546.000 | 12,39 | 12,20 | 12,24 | 00:00:00 | | 2003-12-26 | 12,34 | 2.078.500 | 12,55 | 12,28 | 12,38 | 00:00:00 | | 2003-12-29 | 12,74 | 4.254.200 | 12,75 | 12,44 | 12,50 | 00:00:00 | | 2003-12-30 | 12,74 | 4.920.700 | 12,91 | 12,65 | 12,75 | 00:00:00 | | 2003-12-31 | 12,65 | 3.007.700 | 12,77 | 12,57 | 12,62 | 00:00:00 | | 2004-01-02 | 12,81 | 3.761.700 | 12,87 | 12,65 | 12,84 | 00:00:00 | | 2004-01-05 | 13,02 | 5.954.500 | 13,02 | 12,85 | 12,90 | 00:00:00 | | 2004-01-06 | 13,00 | 5.988.500 | 13,08 | 12,88 | 12,95 | 00:00:00 | | 2004-01-07 | 13,37 | 4.616.600 | 13,37 | 12,89 | 12,99 | 00:00:00 | | 2004-01-08 | 13,28 | 3.786.300 | 13,40 | 13,10 | 13,38 | 00:00:00 | | 2004-01-09 | 13,24 | 3.778.500 | 13,32 | 13,05 | 13,10 | 00:00:00 | | 2004-01-12 | 13,42 | 4.048.300 | 13,48 | 13,12 | 13,17 | 00:00:00 | | 2004-01-13 | 13,78 | 13.377.100 | 14,14 | 13,30 | 13,65 | 00:00:00 | | 2004-01-14 | 14,35 | 9.124.800 | 14,36 | 13,83 | 13,90 | 00:00:00 | | 2004-01-15 | 14,45 | 7.930.400 | 14,58 | 14,20 | 14,50 | 00:00:00 | | 2004-01-16 | 14,95 | 5.736.600 | 14,95 | 14,54 | 14,60 | 00:00:00 | | 2004-01-20 | 15,15 | 18.393.200 | 15,29 | 13,91 | 13,98 | 00:00:00 | | 2004-01-21 | 14,80 | 10.076.400 | 15,09 | 14,50 | 15,09 | 00:00:00 | | 2004-01-22 | 14,11 | 6.689.800 | 14,98 | 14,09 | 14,85 | 00:00:00 | | 2004-01-23 | 14,32 | 7.276.100 | 14,46 | 14,00 | 14,02 | 00:00:00 | | 2004-01-26 | 14,56 | 5.779.500 | 14,56 | 14,05 | 14,30 | 00:00:00 | | 2004-01-27 | 14,32 | 4.580.200 | 14,69 | 14,28 | 14,60 | 00:00:00 | | 2004-01-28 | 13,80 | 6.657.400 | 14,51 | 13,63 | 14,45 | 00:00:00 | | 2004-01-29 | 13,92 | 5.550.800 | 13,99 | 13,56 | 13,80 | 00:00:00 | | 2004-01-30 | 13,99 | 3.702.400 | 14,10 | 13,82 | 13,92 | 00:00:00 | | 2004-02-02 | 13,80 | 3.797.000 | 13,99 | 13,71 | 13,95 | 00:00:00 | | 2004-02-03 | 14,02 | 4.613.200 | 14,10 | 13,74 | 13,77 | 00:00:00 | | 2004-02-04 | 13,65 | 3.441.700 | 13,93 | 13,64 | 13,85 | 00:00:00 | | 2004-02-05 | 13,55 | 5.130.200 | 13,75 | 13,30 | 13,66 | 00:00:00 | | 2004-02-06 | 14,15 | 4.526.600 | 14,21 | 13,57 | 13,59 | 00:00:00 | | 2004-02-09 | 14,35 | 5.031.900 | 14,63 | 14,25 | 14,53 | 00:00:00 | | 2004-02-10 | 14,23 | 3.099.100 | 14,39 | 14,15 | 14,35 | 00:00:00 | | 2004-02-11 | 14,77 | 5.171.600 | 14,78 | 14,13 | 14,21 | 00:00:00 | | 2004-02-12 | 14,99 | 14.993.000 | 15,05 | 14,65 | 14,80 | 00:00:00 | | 2004-02-13 | 14,73 | 3.878.700 | 15,02 | 14,71 | 14,93 | 00:00:00 | | 2004-02-17 | 14,96 | 3.190.700 | 15,00 | 14,78 | 14,95 | 00:00:00 | | 2004-02-18 | 15,05 | 6.440.700 | 15,40 | 15,01 | 15,10 | 00:00:00 | | 2004-02-19 | 14,64 | 3.774.000 | 15,30 | 14,64 | 15,15 | 00:00:00 | | 2004-02-20 | 14,31 | 5.655.600 | 14,72 | 14,15 | 14,68 | 00:00:00 | | 2004-02-23 | 13,85 | 4.453.900 | 14,38 | 13,85 | 14,33 | 00:00:00 | | 2004-02-24 | 13,60 | 6.750.600 | 13,76 | 13,21 | 13,65 | 00:00:00 | | 2004-02-25 | 13,99 | 3.494.100 | 14,00 | 13,43 | 13,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
