|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 13,99 | 3.494.100 | 14,00 | 13,43 | 13,57 | 00:00:00 | | 2004-02-26 | 14,22 | 2.214.300 | 14,27 | 13,81 | 14,05 | 00:00:00 | | 2004-02-27 | 14,31 | 2.024.600 | 14,43 | 14,12 | 14,29 | 00:00:00 | | 2004-03-01 | 14,37 | 2.159.800 | 14,40 | 14,17 | 14,32 | 00:00:00 | | 2004-03-02 | 14,18 | 2.343.300 | 14,50 | 14,15 | 14,37 | 00:00:00 | | 2004-03-03 | 14,26 | 1.881.800 | 14,26 | 13,96 | 14,15 | 00:00:00 | | 2004-03-04 | 14,41 | 1.968.600 | 14,47 | 14,07 | 14,26 | 00:00:00 | | 2004-03-05 | 14,30 | 2.368.200 | 14,55 | 14,15 | 14,20 | 00:00:00 | | 2004-03-08 | 13,82 | 2.422.700 | 14,38 | 13,82 | 14,30 | 00:00:00 | | 2004-03-09 | 13,39 | 5.673.200 | 13,72 | 13,31 | 13,68 | 00:00:00 | | 2004-03-10 | 12,70 | 9.287.800 | 13,44 | 12,60 | 13,38 | 00:00:00 | | 2004-03-11 | 12,16 | 12.485.400 | 12,70 | 12,09 | 12,28 | 00:00:00 | | 2004-03-12 | 12,50 | 6.578.100 | 12,55 | 12,33 | 12,55 | 00:00:00 | | 2004-03-15 | 12,07 | 7.716.700 | 12,50 | 10,82 | 12,50 | 00:00:00 | | 2004-03-16 | 12,15 | 4.592.000 | 12,45 | 12,09 | 12,23 | 00:00:00 | | 2004-03-17 | 12,84 | 6.400.200 | 12,90 | 12,51 | 12,55 | 00:00:00 | | 2004-03-18 | 12,90 | 4.000.700 | 13,03 | 12,72 | 12,98 | 00:00:00 | | 2004-03-19 | 12,66 | 2.091.400 | 12,91 | 12,65 | 12,78 | 00:00:00 | | 2004-03-22 | 12,27 | 3.698.300 | 12,37 | 12,21 | 12,26 | 00:00:00 | | 2004-03-23 | 12,31 | 3.105.300 | 12,57 | 12,27 | 12,50 | 00:00:00 | | 2004-03-24 | 12,28 | 2.639.400 | 12,45 | 12,20 | 12,30 | 00:00:00 | | 2004-03-25 | 12,70 | 4.069.200 | 12,75 | 12,40 | 12,47 | 00:00:00 | | 2004-03-26 | 13,10 | 13.121.800 | 13,30 | 13,05 | 13,30 | 00:00:00 | | 2004-03-29 | 13,40 | 6.452.300 | 13,41 | 13,28 | 13,30 | 00:00:00 | | 2004-03-30 | 13,35 | 3.538.800 | 13,40 | 13,23 | 13,35 | 00:00:00 | | 2004-03-31 | 13,35 | 48.116.700 | 13,54 | 13,23 | 13,36 | 00:00:00 | | 2004-04-01 | 13,31 | 7.901.100 | 13,39 | 13,09 | 13,10 | 00:00:00 | | 2004-04-02 | 13,36 | 7.733.300 | 13,75 | 13,12 | 13,50 | 00:00:00 | | 2004-04-05 | 13,25 | 3.607.200 | 13,32 | 13,15 | 13,15 | 00:00:00 | | 2004-04-06 | 13,05 | 5.520.800 | 13,24 | 13,05 | 13,12 | 00:00:00 | | 2004-04-07 | 13,07 | 4.107.200 | 13,15 | 12,97 | 13,03 | 00:00:00 | | 2004-04-08 | 13,09 | 2.519.400 | 13,21 | 13,00 | 13,20 | 00:00:00 | | 2004-04-12 | 13,20 | 5.977.700 | 13,25 | 13,09 | 13,10 | 00:00:00 | | 2004-04-13 | 12,60 | 6.924.500 | 13,33 | 12,53 | 13,31 | 00:00:00 | | 2004-04-14 | 12,39 | 5.379.300 | 12,55 | 12,26 | 12,40 | 00:00:00 | | 2004-04-15 | 12,28 | 7.279.100 | 12,49 | 12,02 | 12,45 | 00:00:00 | | 2004-04-16 | 12,32 | 9.177.500 | 12,66 | 12,26 | 12,50 | 00:00:00 | | 2004-04-19 | 12,27 | 4.084.900 | 12,44 | 12,06 | 12,40 | 00:00:00 | | 2004-04-20 | 12,18 | 5.809.200 | 12,48 | 12,13 | 12,30 | 00:00:00 | | 2004-04-21 | 12,11 | 4.472.300 | 12,21 | 12,07 | 12,18 | 00:00:00 | | 2004-04-22 | 12,32 | 5.929.300 | 12,35 | 11,83 | 12,03 | 00:00:00 | | 2004-04-23 | 12,16 | 3.943.900 | 12,35 | 12,10 | 12,33 | 00:00:00 | | 2004-04-26 | 12,15 | 4.664.300 | 12,29 | 12,14 | 12,24 | 00:00:00 | | 2004-04-27 | 12,22 | 3.231.700 | 12,32 | 12,11 | 12,11 | 00:00:00 | | 2004-04-28 | 11,92 | 4.647.300 | 12,22 | 11,90 | 12,22 | 00:00:00 | | 2004-04-29 | 11,56 | 6.608.400 | 12,03 | 11,45 | 12,01 | 00:00:00 | | 2004-04-30 | 11,36 | 4.716.300 | 11,65 | 11,25 | 11,55 | 00:00:00 | | 2004-05-03 | 11,69 | 5.907.200 | 11,76 | 11,26 | 11,30 | 00:00:00 | | 2004-05-04 | 11,85 | 4.194.800 | 11,90 | 11,62 | 11,69 | 00:00:00 | | 2004-05-05 | 11,73 | 2.855.200 | 12,04 | 11,70 | 11,85 | 00:00:00 | | 2004-05-06 | 11,41 | 3.539.500 | 11,67 | 11,35 | 11,65 | 00:00:00 | | 2004-05-07 | 11,11 | 5.194.900 | 11,50 | 11,03 | 11,34 | 00:00:00 | | 2004-05-10 | 10,91 | 6.775.400 | 11,05 | 10,78 | 11,05 | 00:00:00 | | 2004-05-11 | 11,15 | 2.735.700 | 11,19 | 10,95 | 10,95 | 00:00:00 | | 2004-05-12 | 11,30 | 4.471.300 | 11,30 | 10,86 | 11,08 | 00:00:00 | | 2004-05-13 | 11,08 | 2.820.100 | 11,43 | 11,05 | 11,29 | 00:00:00 | | 2004-05-14 | 10,80 | 3.801.700 | 11,16 | 10,78 | 11,05 | 00:00:00 | | 2004-05-17 | 10,68 | 3.783.000 | 10,80 | 10,57 | 10,75 | 00:00:00 | | 2004-05-18 | 10,73 | 2.081.700 | 10,85 | 10,70 | 10,73 | 00:00:00 | | 2004-05-19 | 11,03 | 5.055.600 | 11,23 | 10,94 | 10,95 | 00:00:00 | | 2004-05-20 | 11,07 | 3.246.300 | 11,15 | 11,03 | 11,04 | 00:00:00 | | 2004-05-21 | 10,99 | 4.127.500 | 11,25 | 10,95 | 11,25 | 00:00:00 | | 2004-05-24 | 11,22 | 4.376.400 | 11,25 | 11,08 | 11,08 | 00:00:00 | | 2004-05-25 | 11,34 | 7.694.800 | 11,35 | 10,94 | 11,21 | 00:00:00 | | 2004-05-26 | 11,35 | 5.169.300 | 11,46 | 11,25 | 11,26 | 00:00:00 | | 2004-05-27 | 11,31 | 3.977.000 | 11,36 | 11,14 | 11,36 | 00:00:00 | | 2004-05-28 | 11,41 | 1.834.900 | 11,47 | 11,30 | 11,30 | 00:00:00 | | 2004-06-01 | 11,40 | 2.192.400 | 11,48 | 11,30 | 11,41 | 00:00:00 | | 2004-06-02 | 11,15 | 3.051.600 | 11,47 | 11,12 | 11,47 | 00:00:00 | | 2004-06-03 | 11,03 | 3.212.800 | 11,13 | 10,93 | 11,03 | 00:00:00 | | 2004-06-04 | 11,32 | 2.972.100 | 11,32 | 11,10 | 11,10 | 00:00:00 | | 2004-06-07 | 11,58 | 4.654.300 | 11,60 | 11,27 | 11,32 | 00:00:00 | | 2004-06-08 | 11,49 | 3.009.400 | 11,63 | 11,47 | 11,59 | 00:00:00 | | 2004-06-09 | 11,03 | 5.455.700 | 11,40 | 11,00 | 11,40 | 00:00:00 | | 2004-06-10 | 11,00 | 7.080.800 | 11,05 | 10,84 | 11,00 | 00:00:00 | | 2004-06-14 | 10,83 | 2.576.600 | 10,93 | 10,82 | 10,90 | 00:00:00 | | 2004-06-15 | 10,86 | 3.660.900 | 11,04 | 10,76 | 10,90 | 00:00:00 | | 2004-06-16 | 10,79 | 3.878.800 | 11,08 | 10,70 | 10,86 | 00:00:00 | | 2004-06-17 | 10,74 | 2.090.700 | 10,84 | 10,66 | 10,79 | 00:00:00 | | 2004-06-18 | 10,91 | 2.867.300 | 10,98 | 10,65 | 10,66 | 00:00:00 | | 2004-06-21 | 10,83 | 3.819.800 | 10,92 | 10,75 | 10,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
