|
 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 | | 2000-04-27 | 21,87 | 7.804.000 | 21,94 | 19,00 | 19,25 | 00:00:00 | | 2000-04-28 | 21,50 | 4.331.000 | 22,62 | 21,37 | 22,06 | 00:00:00 | | 2000-05-01 | 20,81 | 4.428.400 | 21,87 | 20,75 | 21,87 | 00:00:00 | | 2000-05-02 | 19,62 | 4.034.800 | 20,44 | 19,62 | 20,31 | 00:00:00 | | 2000-05-03 | 19,31 | 4.024.300 | 19,50 | 18,81 | 19,44 | 00:00:00 | | 2000-05-04 | 20,00 | 4.726.000 | 20,31 | 19,31 | 19,56 | 00:00:00 | | 2000-05-05 | 19,81 | 4.441.800 | 20,37 | 19,50 | 19,94 | 00:00:00 | | 2000-05-08 | 20,94 | 4.517.100 | 21,00 | 19,75 | 19,81 | 00:00:00 | | 2000-05-09 | 20,75 | 6.337.100 | 21,50 | 20,31 | 20,81 | 00:00:00 | | 2000-05-10 | 19,94 | 7.398.500 | 20,31 | 19,12 | 20,22 | 00:00:00 | | 2000-05-11 | 19,31 | 3.690.300 | 20,62 | 19,12 | 20,25 | 00:00:00 | | 2000-05-12 | 19,81 | 3.205.800 | 20,12 | 19,69 | 19,75 | 00:00:00 | | 2000-05-15 | 20,62 | 3.689.400 | 20,75 | 19,31 | 20,06 | 00:00:00 | | 2000-05-16 | 20,56 | 6.243.100 | 21,25 | 20,06 | 20,87 | 00:00:00 | | 2000-05-17 | 19,87 | 3.233.700 | 20,37 | 19,69 | 20,06 | 00:00:00 | | 2000-05-18 | 20,06 | 6.965.500 | 20,25 | 19,44 | 20,00 | 00:00:00 | | 2000-05-19 | 19,37 | 3.337.700 | 19,87 | 19,25 | 19,62 | 00:00:00 | | 2000-05-22 | 16,50 | 20.670.300 | 19,31 | 15,31 | 19,31 | 00:00:00 | | 2000-05-23 | 15,75 | 7.728.000 | 16,94 | 15,63 | 16,62 | 00:00:00 | | 2000-05-24 | 13,94 | 23.804.800 | 15,75 | 13,13 | 15,63 | 00:00:00 | | 2000-05-25 | 15,13 | 10.090.000 | 15,75 | 14,56 | 14,63 | 00:00:00 | | 2000-05-26 | 14,88 | 3.815.100 | 15,44 | 14,50 | 15,19 | 00:00:00 | | 2000-05-30 | 15,94 | 3.900.000 | 16,00 | 14,94 | 15,13 | 00:00:00 | | 2000-05-31 | 15,56 | 5.243.500 | 16,62 | 15,31 | 15,81 | 00:00:00 | | 2000-06-01 | 16,37 | 4.834.900 | 16,62 | 15,19 | 15,56 | 00:00:00 | | 2000-06-02 | 18,37 | 6.793.000 | 18,81 | 17,87 | 17,87 | 00:00:00 | | 2000-06-05 | 17,94 | 3.153.700 | 19,00 | 17,56 | 18,25 | 00:00:00 | | 2000-06-06 | 16,87 | 3.120.200 | 18,12 | 16,87 | 17,94 | 00:00:00 | | 2000-06-07 | 19,25 | 8.009.600 | 19,25 | 17,50 | 18,25 | 00:00:00 | | 2000-06-08 | 17,94 | 4.197.200 | 19,44 | 17,75 | 19,31 | 00:00:00 | | 2000-06-09 | 18,19 | 1.836.100 | 18,75 | 17,87 | 18,44 | 00:00:00 | | 2000-06-12 | 17,56 | 2.996.700 | 18,31 | 17,50 | 18,19 | 00:00:00 | | 2000-06-13 | 17,19 | 4.097.400 | 17,81 | 16,75 | 17,50 | 00:00:00 | | 2000-06-14 | 16,62 | 4.817.300 | 17,31 | 16,37 | 17,25 | 00:00:00 | | 2000-06-15 | 17,12 | 3.901.900 | 17,50 | 16,37 | 16,75 | 00:00:00 | | 2000-06-16 | 17,62 | 4.334.600 | 17,62 | 17,00 | 17,44 | 00:00:00 | | 2000-06-19 | 17,87 | 3.088.300 | 18,00 | 17,06 | 17,44 | 00:00:00 | | 2000-06-20 | 18,25 | 3.003.100 | 18,50 | 17,81 | 18,06 | 00:00:00 | | 2000-06-21 | 17,87 | 3.086.300 | 18,69 | 17,50 | 18,12 | 00:00:00 | | 2000-06-22 | 17,31 | 1.886.200 | 18,12 | 17,31 | 18,06 | 00:00:00 | | 2000-06-23 | 17,06 | 2.482.300 | 17,56 | 17,00 | 17,56 | 00:00:00 | | 2000-06-26 | 16,62 | 2.889.600 | 17,12 | 16,31 | 17,06 | 00:00:00 | | 2000-06-27 | 16,00 | 2.814.500 | 16,75 | 16,00 | 16,56 | 00:00:00 | | 2000-06-28 | 17,00 | 5.949.900 | 17,00 | 16,00 | 16,12 | 00:00:00 | | 2000-06-29 | 17,00 | 2.679.800 | 17,69 | 16,44 | 16,62 | 00:00:00 | | 2000-06-30 | 16,50 | 2.175.800 | 17,19 | 16,19 | 16,94 | 00:00:00 | | 2000-07-03 | 16,56 | 609.300 | 16,56 | 16,25 | 16,50 | 00:00:00 | | 2000-07-05 | 16,31 | 1.689.600 | 16,87 | 16,12 | 16,19 | 00:00:00 | | 2000-07-06 | 16,00 | 2.382.900 | 16,50 | 15,88 | 16,37 | 00:00:00 | | 2000-07-07 | 15,81 | 2.079.500 | 16,31 | 15,63 | 16,06 | 00:00:00 | | 2000-07-10 | 15,69 | 1.892.800 | 16,00 | 15,56 | 15,81 | 00:00:00 | | 2000-07-11 | 15,69 | 2.603.700 | 16,06 | 15,56 | 15,81 | 00:00:00 | | 2000-07-12 | 16,50 | 3.583.100 | 17,00 | 16,00 | 16,19 | 00:00:00 | | 2000-07-13 | 18,31 | 7.394.700 | 18,48 | 16,44 | 16,75 | 00:00:00 | | 2000-07-14 | 19,75 | 8.709.900 | 19,87 | 17,87 | 18,37 | 00:00:00 | | 2000-07-17 | 19,12 | 5.292.100 | 19,94 | 18,87 | 19,87 | 00:00:00 | | 2000-07-18 | 17,94 | 4.662.900 | 18,81 | 17,75 | 18,81 | 00:00:00 | | 2000-07-19 | 17,75 | 8.923.700 | 19,75 | 17,62 | 19,00 | 00:00:00 | | 2000-07-20 | 17,94 | 3.605.500 | 18,31 | 17,75 | 17,94 | 00:00:00 | | 2000-07-21 | 17,44 | 2.571.400 | 17,94 | 17,31 | 17,94 | 00:00:00 | | 2000-07-24 | 16,33 | 3.435.000 | 17,44 | 16,31 | 17,44 | 00:00:00 | | 2000-07-25 | 17,12 | 3.671.300 | 17,19 | 16,06 | 16,62 | 00:00:00 | | 2000-07-26 | 16,12 | 4.768.700 | 17,00 | 15,94 | 16,87 | 00:00:00 | | 2000-07-27 | 15,44 | 3.431.300 | 16,12 | 15,25 | 16,06 | 00:00:00 | | 2000-07-28 | 14,56 | 5.154.300 | 15,75 | 14,38 | 15,50 | 00:00:00 | | 2000-07-31 | 15,00 | 5.039.800 | 15,13 | 14,38 | 14,69 | 00:00:00 | | 2000-08-01 | 14,38 | 3.718.200 | 15,19 | 14,31 | 15,13 | 00:00:00 | | 2000-08-02 | 13,94 | 4.962.600 | 14,38 | 13,88 | 14,31 | 00:00:00 | | 2000-08-03 | 15,00 | 8.259.900 | 15,13 | 13,19 | 13,75 | 00:00:00 | | 2000-08-04 | 14,63 | 4.289.300 | 15,31 | 14,44 | 15,06 | 00:00:00 | | 2000-08-07 | 15,06 | 2.528.100 | 15,13 | 14,56 | 14,73 | 00:00:00 | | 2000-08-08 | 14,31 | 3.308.100 | 14,88 | 14,13 | 14,81 | 00:00:00 | | 2000-08-09 | 15,44 | 5.774.900 | 15,81 | 14,25 | 14,63 | 00:00:00 | | 2000-08-10 | 15,44 | 4.393.100 | 15,50 | 14,81 | 15,38 | 00:00:00 | | 2000-08-11 | 15,38 | 4.139.900 | 15,44 | 15,06 | 15,25 | 00:00:00 | | 2000-08-14 | 16,31 | 4.074.100 | 16,44 | 15,25 | 15,50 | 00:00:00 | | 2000-08-15 | 16,00 | 4.386.100 | 16,81 | 15,88 | 16,25 | 00:00:00 | | 2000-08-16 | 15,69 | 2.279.100 | 16,37 | 15,50 | 16,06 | 00:00:00 | | 2000-08-17 | 17,06 | 5.006.700 | 17,06 | 15,06 | 15,31 | 00:00:00 | | 2000-08-18 | 16,37 | 3.966.100 | 17,12 | 16,37 | 17,00 | 00:00:00 | | 2000-08-21 | 17,12 | 4.588.000 | 17,56 | 16,44 | 16,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
