|
 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 | | 2005-09-26 | 16,45 | 2.433.100 | 16,67 | 16,40 | 16,54 | 00:00:00 | | 2005-09-27 | 16,31 | 1.829.500 | 16,72 | 16,21 | 16,72 | 00:00:00 | | 2005-09-28 | 16,33 | 2.507.400 | 16,69 | 16,30 | 16,45 | 00:00:00 | | 2005-09-29 | 17,22 | 9.432.700 | 17,31 | 16,70 | 16,90 | 00:00:00 | | 2005-09-30 | 17,60 | 2.961.500 | 17,60 | 17,22 | 17,27 | 00:00:00 | | 2005-10-03 | 17,60 | 4.697.100 | 17,71 | 17,35 | 17,62 | 00:00:00 | | 2005-10-04 | 17,24 | 3.237.800 | 17,69 | 17,17 | 17,69 | 00:00:00 | | 2005-10-05 | 17,30 | 2.144.900 | 17,43 | 17,03 | 17,12 | 00:00:00 | | 2005-10-06 | 16,92 | 3.982.400 | 17,37 | 16,85 | 17,26 | 00:00:00 | | 2005-10-07 | 17,26 | 3.724.800 | 17,42 | 16,92 | 16,92 | 00:00:00 | | 2005-10-10 | 17,16 | 3.213.200 | 17,40 | 17,14 | 17,26 | 00:00:00 | | 2005-10-11 | 16,77 | 2.876.500 | 17,25 | 16,67 | 17,10 | 00:00:00 | | 2005-10-12 | 16,27 | 4.622.000 | 16,83 | 15,94 | 16,55 | 00:00:00 | | 2005-10-13 | 15,94 | 5.832.900 | 16,26 | 15,50 | 16,13 | 00:00:00 | | 2005-10-14 | 16,28 | 6.472.800 | 16,62 | 16,13 | 16,28 | 00:00:00 | | 2005-10-17 | 16,35 | 5.776.000 | 16,96 | 16,30 | 16,60 | 00:00:00 | | 2005-10-18 | 16,50 | 4.113.600 | 16,60 | 16,25 | 16,38 | 00:00:00 | | 2005-10-19 | 17,05 | 4.053.400 | 17,05 | 16,32 | 16,40 | 00:00:00 | | 2005-10-20 | 17,30 | 9.788.800 | 17,80 | 17,20 | 17,45 | 00:00:00 | | 2005-10-21 | 17,88 | 5.924.500 | 17,96 | 17,42 | 17,45 | 00:00:00 | | 2005-10-24 | 18,49 | 6.430.500 | 18,50 | 17,80 | 17,88 | 00:00:00 | | 2005-10-25 | 18,17 | 6.044.700 | 18,69 | 17,98 | 18,44 | 00:00:00 | | 2005-10-26 | 18,58 | 7.069.100 | 19,10 | 18,10 | 18,23 | 00:00:00 | | 2005-10-27 | 18,00 | 3.929.100 | 18,56 | 17,99 | 18,48 | 00:00:00 | | 2005-10-28 | 18,07 | 5.942.000 | 18,27 | 17,67 | 18,18 | 00:00:00 | | 2005-10-31 | 18,55 | 5.313.800 | 18,84 | 18,17 | 18,20 | 00:00:00 | | 2005-11-01 | 18,93 | 3.811.200 | 19,01 | 18,51 | 18,51 | 00:00:00 | | 2005-11-02 | 19,06 | 4.996.300 | 19,23 | 18,51 | 18,68 | 00:00:00 | | 2005-11-03 | 18,92 | 5.145.100 | 19,32 | 18,62 | 19,20 | 00:00:00 | | 2005-11-04 | 18,60 | 3.868.700 | 18,89 | 18,34 | 18,85 | 00:00:00 | | 2005-11-07 | 18,71 | 3.389.700 | 18,77 | 18,25 | 18,53 | 00:00:00 | | 2005-11-08 | 18,45 | 2.073.800 | 18,63 | 18,38 | 18,53 | 00:00:00 | | 2005-11-09 | 18,90 | 3.627.700 | 18,98 | 18,41 | 18,48 | 00:00:00 | | 2005-11-10 | 19,41 | 4.587.200 | 19,42 | 18,83 | 18,99 | 00:00:00 | | 2005-11-11 | 19,33 | 4.453.400 | 19,74 | 19,18 | 19,39 | 00:00:00 | | 2005-11-14 | 19,27 | 3.635.100 | 19,49 | 19,08 | 19,29 | 00:00:00 | | 2005-11-15 | 18,97 | 5.292.000 | 19,27 | 18,85 | 19,25 | 00:00:00 | | 2005-11-16 | 18,18 | 12.009.700 | 18,92 | 18,15 | 18,92 | 00:00:00 | | 2005-11-17 | 19,14 | 32.309.700 | 19,19 | 18,27 | 18,36 | 00:00:00 | | 2005-11-18 | 19,18 | 7.509.400 | 19,26 | 18,95 | 19,14 | 00:00:00 | | 2005-11-21 | 19,58 | 3.887.700 | 19,58 | 19,21 | 19,25 | 00:00:00 | | 2005-11-22 | 19,53 | 3.861.100 | 19,55 | 19,29 | 19,40 | 00:00:00 | | 2005-11-23 | 19,38 | 5.008.600 | 19,68 | 19,24 | 19,57 | 00:00:00 | | 2005-11-25 | 19,47 | 1.011.200 | 19,60 | 19,43 | 19,50 | 00:00:00 | | 2005-11-28 | 19,16 | 3.023.300 | 19,57 | 19,02 | 19,55 | 00:00:00 | | 2005-11-29 | 19,27 | 2.696.100 | 19,39 | 19,15 | 19,19 | 00:00:00 | | 2005-11-30 | 19,52 | 6.560.200 | 19,70 | 19,27 | 19,27 | 00:00:00 | | 2005-12-01 | 19,85 | 8.749.900 | 20,15 | 19,60 | 19,60 | 00:00:00 | | 2005-12-02 | 20,02 | 4.228.300 | 20,12 | 19,75 | 19,75 | 00:00:00 | | 2005-12-05 | 20,11 | 3.256.000 | 20,14 | 19,79 | 20,14 | 00:00:00 | | 2005-12-06 | 20,20 | 4.061.900 | 20,38 | 20,12 | 20,18 | 00:00:00 | | 2005-12-07 | 19,97 | 3.020.000 | 20,25 | 19,95 | 20,17 | 00:00:00 | | 2005-12-08 | 20,15 | 3.525.600 | 20,16 | 19,80 | 19,95 | 00:00:00 | | 2005-12-09 | 20,15 | 2.685.800 | 20,32 | 20,05 | 20,14 | 00:00:00 | | 2005-12-12 | 19,97 | 1.528.600 | 20,20 | 19,91 | 20,15 | 00:00:00 | | 2005-12-13 | 20,12 | 3.988.700 | 20,25 | 20,00 | 20,00 | 00:00:00 | | 2005-12-14 | 20,47 | 5.191.800 | 20,54 | 20,01 | 20,08 | 00:00:00 | | 2005-12-15 | 21,18 | 9.576.300 | 21,29 | 20,68 | 20,95 | 00:00:00 | | 2005-12-16 | 21,22 | 6.750.400 | 21,23 | 20,95 | 21,00 | 00:00:00 | | 2005-12-19 | 21,05 | 3.876.300 | 21,46 | 21,04 | 21,23 | 00:00:00 | | 2005-12-20 | 21,13 | 2.372.000 | 21,21 | 20,79 | 21,08 | 00:00:00 | | 2005-12-21 | 21,13 | 2.303.200 | 21,36 | 21,01 | 21,23 | 00:00:00 | | 2005-12-22 | 21,48 | 2.273.100 | 21,60 | 21,12 | 21,22 | 00:00:00 | | 2005-12-23 | 21,55 | 1.609.700 | 21,71 | 21,45 | 21,48 | 00:00:00 | | 2005-12-27 | 21,18 | 2.339.100 | 21,67 | 21,15 | 21,55 | 00:00:00 | | 2005-12-28 | 21,13 | 2.039.000 | 21,39 | 20,97 | 21,26 | 00:00:00 | | 2005-12-29 | 21,30 | 2.315.500 | 21,50 | 21,22 | 21,23 | 00:00:00 | | 2005-12-30 | 20,86 | 2.405.400 | 21,22 | 20,77 | 21,21 | 00:00:00 | | 2006-01-03 | 20,94 | 4.734.900 | 21,77 | 20,41 | 21,77 | 00:00:00 | | 2006-01-04 | 21,64 | 3.641.400 | 21,64 | 21,03 | 21,17 | 00:00:00 | | 2006-01-05 | 21,73 | 2.921.800 | 21,89 | 21,51 | 21,55 | 00:00:00 | | 2006-01-06 | 22,30 | 3.722.500 | 22,44 | 21,83 | 21,97 | 00:00:00 | | 2006-01-09 | 22,10 | 3.405.600 | 22,41 | 21,98 | 22,35 | 00:00:00 | | 2006-01-10 | 22,17 | 6.265.700 | 22,23 | 21,80 | 21,93 | 00:00:00 | | 2006-01-11 | 22,38 | 3.360.700 | 22,65 | 22,28 | 22,30 | 00:00:00 | | 2006-01-12 | 22,32 | 3.146.900 | 22,62 | 22,22 | 22,45 | 00:00:00 | | 2006-01-13 | 22,35 | 1.630.100 | 22,50 | 22,22 | 22,27 | 00:00:00 | | 2006-01-17 | 22,15 | 3.158.700 | 22,34 | 22,03 | 22,17 | 00:00:00 | | 2006-01-18 | 21,84 | 2.239.100 | 22,00 | 21,77 | 21,94 | 00:00:00 | | 2006-01-19 | 22,17 | 2.952.700 | 22,32 | 21,99 | 22,00 | 00:00:00 | | 2006-01-20 | 21,50 | 2.951.600 | 22,28 | 21,41 | 22,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
