|
 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 | | 2004-10-13 | 11,73 | 2.513.500 | 11,79 | 11,62 | 11,72 | 00:00:00 | | 2004-10-14 | 11,47 | 2.070.500 | 11,74 | 11,26 | 11,71 | 00:00:00 | | 2004-10-15 | 11,62 | 2.561.700 | 11,72 | 11,45 | 11,54 | 00:00:00 | | 2004-10-18 | 11,64 | 2.263.600 | 11,69 | 11,35 | 11,55 | 00:00:00 | | 2004-10-19 | 11,96 | 4.875.100 | 12,31 | 11,92 | 12,01 | 00:00:00 | | 2004-10-20 | 11,83 | 4.213.900 | 11,95 | 11,57 | 11,95 | 00:00:00 | | 2004-10-21 | 12,12 | 2.611.400 | 12,16 | 11,85 | 11,91 | 00:00:00 | | 2004-10-22 | 12,02 | 3.253.800 | 12,30 | 12,02 | 12,08 | 00:00:00 | | 2004-10-25 | 11,91 | 1.976.500 | 12,04 | 11,82 | 12,00 | 00:00:00 | | 2004-10-26 | 12,05 | 2.275.700 | 12,06 | 11,90 | 11,97 | 00:00:00 | | 2004-10-27 | 13,00 | 5.995.400 | 13,04 | 11,94 | 12,03 | 00:00:00 | | 2004-10-28 | 13,02 | 3.827.600 | 13,15 | 12,71 | 12,85 | 00:00:00 | | 2004-10-29 | 12,90 | 3.089.600 | 13,08 | 12,80 | 12,99 | 00:00:00 | | 2004-11-01 | 13,12 | 2.589.100 | 13,12 | 12,78 | 12,78 | 00:00:00 | | 2004-11-02 | 13,28 | 4.054.000 | 13,52 | 13,17 | 13,18 | 00:00:00 | | 2004-11-03 | 13,32 | 2.716.300 | 13,75 | 13,30 | 13,68 | 00:00:00 | | 2004-11-04 | 13,44 | 2.949.800 | 13,45 | 13,08 | 13,30 | 00:00:00 | | 2004-11-05 | 13,19 | 4.454.600 | 13,49 | 12,99 | 13,45 | 00:00:00 | | 2004-11-08 | 12,77 | 4.502.700 | 12,90 | 12,60 | 12,62 | 00:00:00 | | 2004-11-09 | 13,04 | 3.395.900 | 13,06 | 12,66 | 12,67 | 00:00:00 | | 2004-11-10 | 13,15 | 3.163.600 | 13,29 | 13,03 | 13,03 | 00:00:00 | | 2004-11-11 | 13,63 | 3.459.900 | 13,65 | 13,19 | 13,20 | 00:00:00 | | 2004-11-12 | 14,10 | 6.385.900 | 14,21 | 13,85 | 13,95 | 00:00:00 | | 2004-11-15 | 14,19 | 5.393.800 | 14,32 | 14,10 | 14,24 | 00:00:00 | | 2004-11-16 | 14,13 | 2.962.100 | 14,19 | 13,91 | 14,19 | 00:00:00 | | 2004-11-17 | 14,35 | 2.864.900 | 14,48 | 14,15 | 14,15 | 00:00:00 | | 2004-11-18 | 14,26 | 2.196.800 | 14,41 | 14,16 | 14,36 | 00:00:00 | | 2004-11-19 | 13,95 | 2.250.800 | 14,27 | 13,82 | 14,27 | 00:00:00 | | 2004-11-22 | 14,01 | 1.974.000 | 14,15 | 13,80 | 13,85 | 00:00:00 | | 2004-11-23 | 14,06 | 2.264.700 | 14,10 | 13,85 | 13,85 | 00:00:00 | | 2004-11-24 | 14,39 | 3.095.200 | 14,44 | 14,07 | 14,09 | 00:00:00 | | 2004-11-26 | 14,50 | 1.007.200 | 14,56 | 14,20 | 14,23 | 00:00:00 | | 2004-11-29 | 14,21 | 3.023.200 | 14,70 | 14,12 | 14,50 | 00:00:00 | | 2004-11-30 | 13,86 | 4.440.100 | 14,11 | 13,85 | 14,10 | 00:00:00 | | 2004-12-01 | 14,63 | 5.165.900 | 14,70 | 13,97 | 14,00 | 00:00:00 | | 2004-12-02 | 14,63 | 2.248.600 | 14,72 | 14,50 | 14,64 | 00:00:00 | | 2004-12-03 | 14,47 | 2.584.000 | 14,72 | 14,42 | 14,65 | 00:00:00 | | 2004-12-06 | 14,66 | 4.687.800 | 14,77 | 14,46 | 14,62 | 00:00:00 | | 2004-12-07 | 14,72 | 5.811.100 | 15,09 | 14,66 | 14,72 | 00:00:00 | | 2004-12-08 | 14,80 | 4.044.400 | 14,90 | 14,70 | 14,72 | 00:00:00 | | 2004-12-09 | 14,89 | 2.537.600 | 14,96 | 14,56 | 14,70 | 00:00:00 | | 2004-12-10 | 14,80 | 4.400.200 | 15,17 | 14,75 | 14,89 | 00:00:00 | | 2004-12-13 | 14,80 | 2.701.900 | 14,94 | 14,77 | 14,85 | 00:00:00 | | 2004-12-14 | 14,95 | 3.672.300 | 15,10 | 14,76 | 14,80 | 00:00:00 | | 2004-12-15 | 14,97 | 2.903.000 | 15,05 | 14,90 | 14,98 | 00:00:00 | | 2004-12-16 | 14,68 | 5.467.400 | 14,97 | 14,61 | 14,90 | 00:00:00 | | 2004-12-17 | 14,67 | 6.475.200 | 14,72 | 14,45 | 14,48 | 00:00:00 | | 2004-12-20 | 14,51 | 3.002.200 | 14,77 | 14,45 | 14,70 | 00:00:00 | | 2004-12-21 | 14,70 | 4.157.300 | 14,77 | 14,50 | 14,51 | 00:00:00 | | 2004-12-22 | 15,00 | 3.266.800 | 15,00 | 14,74 | 14,75 | 00:00:00 | | 2004-12-23 | 14,88 | 2.046.200 | 15,12 | 14,80 | 14,95 | 00:00:00 | | 2004-12-27 | 14,88 | 2.165.900 | 14,97 | 14,80 | 14,90 | 00:00:00 | | 2004-12-28 | 15,00 | 3.528.900 | 15,12 | 14,93 | 14,93 | 00:00:00 | | 2004-12-29 | 14,94 | 2.324.100 | 15,06 | 14,90 | 15,04 | 00:00:00 | | 2004-12-30 | 14,98 | 2.439.900 | 15,02 | 14,93 | 14,93 | 00:00:00 | | 2004-12-31 | 14,95 | 2.612.500 | 15,01 | 14,93 | 14,98 | 00:00:00 | | 2005-01-03 | 14,70 | 2.603.200 | 14,98 | 14,63 | 14,95 | 00:00:00 | | 2005-01-04 | 14,10 | 6.080.100 | 14,78 | 13,87 | 14,70 | 00:00:00 | | 2005-01-05 | 13,85 | 4.888.900 | 14,13 | 13,77 | 14,00 | 00:00:00 | | 2005-01-06 | 13,88 | 3.301.900 | 14,02 | 13,75 | 13,75 | 00:00:00 | | 2005-01-07 | 13,65 | 2.597.000 | 13,99 | 13,65 | 13,86 | 00:00:00 | | 2005-01-10 | 13,69 | 3.263.700 | 13,75 | 13,50 | 13,57 | 00:00:00 | | 2005-01-11 | 13,28 | 5.223.600 | 13,65 | 13,14 | 13,62 | 00:00:00 | | 2005-01-12 | 13,32 | 5.317.200 | 13,41 | 12,80 | 13,20 | 00:00:00 | | 2005-01-13 | 13,24 | 5.539.600 | 13,49 | 13,16 | 13,45 | 00:00:00 | | 2005-01-14 | 13,22 | 4.170.900 | 13,30 | 13,10 | 13,27 | 00:00:00 | | 2005-01-18 | 13,57 | 3.505.800 | 13,75 | 13,34 | 13,39 | 00:00:00 | | 2005-01-19 | 13,18 | 5.088.500 | 13,67 | 13,15 | 13,55 | 00:00:00 | | 2005-01-20 | 13,04 | 2.277.200 | 13,29 | 13,03 | 13,18 | 00:00:00 | | 2005-01-21 | 13,10 | 2.908.400 | 13,28 | 13,07 | 13,10 | 00:00:00 | | 2005-01-24 | 12,92 | 2.377.600 | 13,18 | 12,86 | 13,03 | 00:00:00 | | 2005-01-25 | 13,39 | 4.018.000 | 13,45 | 12,98 | 13,01 | 00:00:00 | | 2005-01-26 | 12,95 | 5.694.300 | 13,30 | 12,60 | 13,30 | 00:00:00 | | 2005-01-27 | 13,47 | 4.187.700 | 13,54 | 13,05 | 13,23 | 00:00:00 | | 2005-01-28 | 13,55 | 3.638.300 | 13,66 | 13,38 | 13,52 | 00:00:00 | | 2005-01-31 | 13,75 | 2.907.900 | 13,79 | 13,20 | 13,65 | 00:00:00 | | 2005-02-01 | 13,59 | 2.985.900 | 13,78 | 13,42 | 13,78 | 00:00:00 | | 2005-02-02 | 13,52 | 2.428.800 | 13,74 | 13,48 | 13,62 | 00:00:00 | | 2005-02-03 | 13,39 | 2.252.900 | 13,56 | 13,34 | 13,52 | 00:00:00 | | 2005-02-04 | 13,00 | 6.124.500 | 13,36 | 12,93 | 13,36 | 00:00:00 | | 2005-02-07 | 13,20 | 3.781.300 | 13,32 | 12,92 | 12,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
