|
 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 | | 2005-06-02 | 12,57 | 2.909.600 | 12,57 | 12,36 | 12,49 | 00:00:00 | | 2005-06-03 | 12,40 | 1.753.700 | 12,57 | 12,38 | 12,55 | 00:00:00 | | 2005-06-06 | 12,65 | 2.540.000 | 12,65 | 12,41 | 12,41 | 00:00:00 | | 2005-06-07 | 12,61 | 3.848.000 | 12,85 | 12,52 | 12,67 | 00:00:00 | | 2005-06-08 | 13,15 | 5.418.800 | 13,15 | 12,70 | 12,71 | 00:00:00 | | 2005-06-09 | 13,41 | 4.911.500 | 13,55 | 13,08 | 13,15 | 00:00:00 | | 2005-06-10 | 13,12 | 3.319.200 | 13,39 | 13,06 | 13,35 | 00:00:00 | | 2005-06-13 | 13,13 | 1.943.600 | 13,32 | 12,95 | 13,06 | 00:00:00 | | 2005-06-14 | 13,09 | 2.074.300 | 13,20 | 13,01 | 13,07 | 00:00:00 | | 2005-06-15 | 13,08 | 2.492.600 | 13,18 | 12,92 | 13,14 | 00:00:00 | | 2005-06-16 | 13,19 | 1.679.100 | 13,21 | 13,08 | 13,18 | 00:00:00 | | 2005-06-17 | 13,13 | 2.148.300 | 13,24 | 13,10 | 13,24 | 00:00:00 | | 2005-06-20 | 13,00 | 1.665.600 | 13,08 | 12,78 | 12,95 | 00:00:00 | | 2005-06-21 | 12,91 | 1.896.400 | 13,04 | 12,80 | 12,92 | 00:00:00 | | 2005-06-22 | 13,75 | 13.937.200 | 14,00 | 12,61 | 12,70 | 00:00:00 | | 2005-06-23 | 14,10 | 9.586.100 | 14,39 | 13,96 | 14,30 | 00:00:00 | | 2005-06-24 | 13,63 | 5.649.700 | 14,07 | 13,63 | 13,95 | 00:00:00 | | 2005-06-27 | 13,43 | 3.159.700 | 13,64 | 13,36 | 13,60 | 00:00:00 | | 2005-06-28 | 14,03 | 2.716.700 | 14,03 | 13,50 | 13,50 | 00:00:00 | | 2005-06-29 | 14,04 | 2.550.000 | 14,12 | 13,87 | 14,03 | 00:00:00 | | 2005-06-30 | 13,99 | 2.220.100 | 14,14 | 13,95 | 14,14 | 00:00:00 | | 2005-07-01 | 14,09 | 1.387.400 | 14,12 | 13,95 | 14,02 | 00:00:00 | | 2005-07-05 | 14,12 | 2.528.900 | 14,24 | 13,85 | 13,95 | 00:00:00 | | 2005-07-06 | 14,45 | 4.887.900 | 14,51 | 14,11 | 14,12 | 00:00:00 | | 2005-07-07 | 15,18 | 14.243.400 | 15,50 | 14,14 | 14,16 | 00:00:00 | | 2005-07-08 | 15,05 | 5.929.800 | 15,15 | 14,63 | 14,63 | 00:00:00 | | 2005-07-11 | 15,19 | 3.442.100 | 15,25 | 14,99 | 15,01 | 00:00:00 | | 2005-07-12 | 15,25 | 2.675.100 | 15,30 | 15,01 | 15,17 | 00:00:00 | | 2005-07-13 | 15,13 | 2.351.400 | 15,28 | 15,08 | 15,20 | 00:00:00 | | 2005-07-14 | 15,15 | 3.345.200 | 15,27 | 15,05 | 15,09 | 00:00:00 | | 2005-07-15 | 14,93 | 4.135.600 | 15,15 | 14,80 | 15,10 | 00:00:00 | | 2005-07-18 | 15,00 | 3.449.500 | 15,04 | 14,70 | 14,90 | 00:00:00 | | 2005-07-19 | 15,24 | 3.543.800 | 15,25 | 15,00 | 15,03 | 00:00:00 | | 2005-07-20 | 15,22 | 3.027.800 | 15,26 | 15,01 | 15,07 | 00:00:00 | | 2005-07-21 | 15,42 | 4.642.000 | 15,59 | 15,19 | 15,22 | 00:00:00 | | 2005-07-22 | 15,67 | 3.310.900 | 15,75 | 15,37 | 15,52 | 00:00:00 | | 2005-07-25 | 15,40 | 3.183.100 | 15,67 | 15,38 | 15,58 | 00:00:00 | | 2005-07-26 | 15,34 | 3.107.500 | 15,40 | 15,17 | 15,34 | 00:00:00 | | 2005-07-27 | 15,60 | 3.729.600 | 15,62 | 15,24 | 15,34 | 00:00:00 | | 2005-07-28 | 15,92 | 4.313.700 | 16,04 | 15,50 | 15,65 | 00:00:00 | | 2005-07-29 | 15,51 | 2.367.600 | 15,97 | 15,49 | 15,85 | 00:00:00 | | 2005-08-01 | 15,78 | 1.996.200 | 15,82 | 15,46 | 15,47 | 00:00:00 | | 2005-08-02 | 15,72 | 1.924.700 | 15,95 | 15,66 | 15,80 | 00:00:00 | | 2005-08-03 | 15,73 | 1.647.500 | 15,89 | 15,55 | 15,62 | 00:00:00 | | 2005-08-04 | 15,17 | 2.203.300 | 15,60 | 15,14 | 15,55 | 00:00:00 | | 2005-08-05 | 14,86 | 3.038.400 | 15,25 | 14,70 | 15,21 | 00:00:00 | | 2005-08-08 | 16,10 | 14.424.600 | 16,50 | 15,80 | 16,39 | 00:00:00 | | 2005-08-09 | 16,35 | 5.976.600 | 16,70 | 16,27 | 16,42 | 00:00:00 | | 2005-08-10 | 16,45 | 3.872.600 | 16,73 | 16,36 | 16,49 | 00:00:00 | | 2005-08-11 | 16,27 | 2.958.000 | 16,50 | 16,10 | 16,41 | 00:00:00 | | 2005-08-12 | 16,33 | 3.086.000 | 16,46 | 16,15 | 16,25 | 00:00:00 | | 2005-08-15 | 16,34 | 1.967.900 | 16,45 | 16,25 | 16,29 | 00:00:00 | | 2005-08-16 | 16,35 | 4.868.800 | 16,63 | 16,17 | 16,40 | 00:00:00 | | 2005-08-17 | 16,46 | 3.333.600 | 16,53 | 16,32 | 16,33 | 00:00:00 | | 2005-08-18 | 16,46 | 2.260.100 | 16,48 | 16,30 | 16,45 | 00:00:00 | | 2005-08-19 | 16,50 | 2.878.300 | 16,69 | 16,43 | 16,59 | 00:00:00 | | 2005-08-22 | 16,57 | 2.620.700 | 16,62 | 16,48 | 16,56 | 00:00:00 | | 2005-08-23 | 16,90 | 3.747.800 | 16,92 | 16,50 | 16,57 | 00:00:00 | | 2005-08-24 | 16,67 | 3.744.600 | 17,05 | 16,62 | 16,85 | 00:00:00 | | 2005-08-25 | 16,37 | 2.819.100 | 16,72 | 16,28 | 16,70 | 00:00:00 | | 2005-08-26 | 16,08 | 3.579.100 | 16,41 | 15,95 | 16,36 | 00:00:00 | | 2005-08-29 | 15,97 | 2.747.200 | 16,08 | 15,74 | 15,93 | 00:00:00 | | 2005-08-30 | 16,02 | 2.169.600 | 16,02 | 15,83 | 15,90 | 00:00:00 | | 2005-08-31 | 16,00 | 1.918.600 | 16,09 | 15,81 | 15,91 | 00:00:00 | | 2005-09-01 | 16,44 | 3.305.300 | 16,59 | 16,01 | 16,02 | 00:00:00 | | 2005-09-02 | 16,34 | 1.531.700 | 16,55 | 16,30 | 16,50 | 00:00:00 | | 2005-09-06 | 16,73 | 2.865.000 | 16,80 | 16,33 | 16,33 | 00:00:00 | | 2005-09-07 | 16,96 | 2.819.000 | 16,99 | 16,67 | 16,68 | 00:00:00 | | 2005-09-08 | 17,07 | 2.190.600 | 17,14 | 16,88 | 16,95 | 00:00:00 | | 2005-09-09 | 17,24 | 3.258.200 | 17,29 | 17,10 | 17,26 | 00:00:00 | | 2005-09-12 | 17,40 | 1.627.000 | 17,43 | 17,18 | 17,31 | 00:00:00 | | 2005-09-13 | 17,34 | 1.974.200 | 17,49 | 17,10 | 17,28 | 00:00:00 | | 2005-09-14 | 16,60 | 3.328.600 | 17,32 | 16,60 | 17,20 | 00:00:00 | | 2005-09-15 | 16,64 | 1.888.300 | 16,76 | 16,49 | 16,66 | 00:00:00 | | 2005-09-16 | 16,93 | 4.399.600 | 16,98 | 16,50 | 16,77 | 00:00:00 | | 2005-09-19 | 16,71 | 2.202.700 | 16,77 | 16,55 | 16,70 | 00:00:00 | | 2005-09-20 | 16,74 | 3.680.000 | 17,14 | 16,68 | 16,76 | 00:00:00 | | 2005-09-21 | 16,40 | 3.667.500 | 16,73 | 16,36 | 16,70 | 00:00:00 | | 2005-09-22 | 16,43 | 3.621.200 | 16,47 | 15,90 | 16,47 | 00:00:00 | | 2005-09-23 | 16,40 | 3.321.100 | 16,61 | 16,24 | 16,48 | 00:00:00 | | 2005-09-26 | 16,45 | 2.433.100 | 16,67 | 16,40 | 16,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
