|
 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 2024-06-15 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 24,98 | 3.481.300 | 25,22 | 24,65 | 24,70 | 00:00:00 | | 2006-05-17 | 24,05 | 8.347.300 | 24,74 | 23,52 | 24,50 | 00:00:00 | | 2006-05-18 | 24,00 | 4.451.800 | 24,39 | 23,93 | 24,15 | 00:00:00 | | 2006-05-19 | 24,40 | 5.073.300 | 24,69 | 23,92 | 24,00 | 00:00:00 | | 2006-05-22 | 23,43 | 10.109.600 | 24,38 | 22,60 | 24,13 | 00:00:00 | | 2006-05-23 | 23,28 | 6.280.200 | 24,22 | 23,28 | 24,10 | 00:00:00 | | 2006-05-24 | 22,82 | 10.960.700 | 23,52 | 21,70 | 23,23 | 00:00:00 | | 2006-05-25 | 23,92 | 5.429.000 | 23,97 | 23,06 | 23,42 | 00:00:00 | | 2006-05-26 | 24,35 | 3.783.300 | 24,56 | 23,99 | 24,05 | 00:00:00 | | 2006-05-30 | 23,43 | 4.642.600 | 24,29 | 23,39 | 24,20 | 00:00:00 | | 2006-05-31 | 24,27 | 9.736.600 | 24,37 | 23,61 | 23,68 | 00:00:00 | | 2006-06-01 | 24,34 | 3.564.600 | 24,36 | 23,77 | 24,18 | 00:00:00 | | 2006-06-02 | 24,45 | 3.895.200 | 25,10 | 24,35 | 24,37 | 00:00:00 | | 2006-06-05 | 23,37 | 3.244.200 | 24,45 | 23,36 | 24,27 | 00:00:00 | | 2006-06-06 | 22,92 | 6.117.900 | 23,57 | 22,61 | 23,38 | 00:00:00 | | 2006-06-07 | 22,70 | 4.192.400 | 23,34 | 22,70 | 22,92 | 00:00:00 | | 2006-06-08 | 22,66 | 7.096.200 | 22,98 | 21,71 | 22,52 | 00:00:00 | | 2006-06-09 | 22,76 | 4.527.400 | 23,17 | 22,73 | 22,75 | 00:00:00 | | 2006-06-12 | 21,90 | 5.996.500 | 23,01 | 21,87 | 22,84 | 00:00:00 | | 2006-06-13 | 20,62 | 10.487.700 | 22,07 | 20,19 | 21,73 | 00:00:00 | | 2006-06-14 | 19,38 | 18.322.900 | 20,88 | 18,81 | 20,19 | 00:00:00 | | 2006-06-15 | 21,57 | 13.560.700 | 21,63 | 19,39 | 19,50 | 00:00:00 | | 2006-06-16 | 21,20 | 6.270.200 | 21,69 | 21,09 | 21,50 | 00:00:00 | | 2006-06-19 | 20,73 | 5.355.800 | 21,72 | 20,57 | 21,40 | 00:00:00 | | 2006-06-20 | 21,14 | 4.900.300 | 21,59 | 20,65 | 20,68 | 00:00:00 | | 2006-06-21 | 22,03 | 5.733.800 | 22,15 | 21,01 | 21,10 | 00:00:00 | | 2006-06-22 | 21,88 | 6.465.100 | 21,90 | 21,39 | 21,88 | 00:00:00 | | 2006-06-23 | 22,17 | 4.978.700 | 22,21 | 21,50 | 21,60 | 00:00:00 | | 2006-06-26 | 22,27 | 3.002.000 | 22,31 | 21,93 | 22,19 | 00:00:00 | | 2006-06-27 | 21,12 | 6.592.700 | 22,26 | 21,07 | 22,26 | 00:00:00 | | 2006-06-28 | 21,30 | 4.077.500 | 21,59 | 21,01 | 21,30 | 00:00:00 | | 2006-06-29 | 22,62 | 6.075.200 | 22,74 | 21,38 | 21,40 | 00:00:00 | | 2006-06-30 | 22,82 | 5.936.500 | 22,87 | 22,08 | 22,82 | 00:00:00 | | 2006-07-03 | 23,45 | 2.504.800 | 23,46 | 22,77 | 22,89 | 00:00:00 | | 2006-07-05 | 23,04 | 3.275.500 | 23,26 | 22,82 | 23,25 | 00:00:00 | | 2006-07-06 | 22,94 | 3.399.200 | 23,29 | 22,83 | 23,10 | 00:00:00 | | 2006-07-07 | 22,26 | 3.407.500 | 22,81 | 22,10 | 22,81 | 00:00:00 | | 2006-07-10 | 21,85 | 2.641.500 | 22,45 | 21,78 | 22,36 | 00:00:00 | | 2006-07-11 | 21,94 | 3.517.300 | 22,03 | 21,49 | 21,89 | 00:00:00 | | 2006-07-12 | 21,14 | 3.656.800 | 21,93 | 21,03 | 21,80 | 00:00:00 | | 2006-07-13 | 20,30 | 4.545.500 | 20,98 | 20,26 | 20,92 | 00:00:00 | | 2006-07-14 | 20,53 | 4.230.000 | 20,61 | 20,11 | 20,24 | 00:00:00 | | 2006-07-17 | 20,41 | 3.565.700 | 20,77 | 20,22 | 20,40 | 00:00:00 | | 2006-07-18 | 20,84 | 5.480.900 | 21,32 | 20,62 | 20,65 | 00:00:00 | | 2006-07-19 | 22,41 | 5.729.500 | 22,49 | 21,17 | 21,17 | 00:00:00 | | 2006-07-20 | 22,40 | 6.087.900 | 23,50 | 22,31 | 23,15 | 00:00:00 | | 2006-07-21 | 21,95 | 4.739.500 | 22,43 | 21,53 | 22,41 | 00:00:00 | | 2006-07-24 | 22,95 | 4.954.500 | 22,97 | 22,35 | 22,35 | 00:00:00 | | 2006-07-25 | 23,04 | 4.142.500 | 23,22 | 22,50 | 22,95 | 00:00:00 | | 2006-07-26 | 22,54 | 3.820.300 | 23,03 | 22,46 | 23,02 | 00:00:00 | | 2006-07-27 | 22,75 | 4.910.700 | 23,14 | 22,55 | 22,70 | 00:00:00 | | 2006-07-28 | 23,25 | 5.188.100 | 23,30 | 22,77 | 22,92 | 00:00:00 | | 2006-07-31 | 23,31 | 2.612.600 | 23,45 | 22,88 | 23,00 | 00:00:00 | | 2006-08-01 | 22,44 | 4.546.100 | 23,12 | 22,37 | 23,12 | 00:00:00 | | 2006-08-02 | 22,84 | 2.859.700 | 22,97 | 22,50 | 22,61 | 00:00:00 | | 2006-08-03 | 22,93 | 2.756.600 | 23,15 | 22,45 | 22,50 | 00:00:00 | | 2006-08-04 | 23,58 | 4.449.900 | 23,85 | 23,26 | 23,61 | 00:00:00 | | 2006-08-07 | 23,42 | 2.547.800 | 23,62 | 23,24 | 23,50 | 00:00:00 | | 2006-08-08 | 23,26 | 3.773.400 | 24,10 | 23,00 | 23,58 | 00:00:00 | | 2006-08-09 | 22,35 | 4.200.100 | 23,71 | 22,29 | 23,70 | 00:00:00 | | 2006-08-10 | 22,68 | 3.087.700 | 22,74 | 22,01 | 22,30 | 00:00:00 | | 2006-08-11 | 22,36 | 2.867.000 | 22,91 | 22,13 | 22,54 | 00:00:00 | | 2006-08-14 | 22,29 | 2.609.100 | 22,76 | 22,18 | 22,61 | 00:00:00 | | 2006-08-15 | 23,08 | 2.942.200 | 23,28 | 22,55 | 22,70 | 00:00:00 | | 2006-08-16 | 23,52 | 4.078.900 | 23,63 | 23,22 | 23,33 | 00:00:00 | | 2006-08-17 | 24,29 | 3.808.500 | 24,32 | 23,51 | 23,51 | 00:00:00 | | 2006-08-18 | 23,91 | 2.299.500 | 24,34 | 23,87 | 24,10 | 00:00:00 | | 2006-08-21 | 23,28 | 2.632.400 | 23,86 | 23,24 | 23,86 | 00:00:00 | | 2006-08-22 | 23,70 | 4.001.300 | 24,06 | 23,58 | 23,60 | 00:00:00 | | 2006-08-23 | 23,72 | 2.134.500 | 24,04 | 23,47 | 23,78 | 00:00:00 | | 2006-08-24 | 23,24 | 2.335.200 | 23,84 | 23,17 | 23,82 | 00:00:00 | | 2006-08-25 | 22,99 | 2.592.200 | 23,38 | 22,95 | 23,01 | 00:00:00 | | 2006-08-28 | 23,15 | 2.065.900 | 23,28 | 22,82 | 23,00 | 00:00:00 | | 2006-08-29 | 23,08 | 2.816.600 | 23,23 | 22,68 | 23,21 | 00:00:00 | | 2006-08-30 | 23,37 | 2.442.600 | 23,51 | 23,00 | 23,07 | 00:00:00 | | 2006-08-31 | 23,59 | 1.681.000 | 23,69 | 23,27 | 23,49 | 00:00:00 | | 2006-09-01 | 23,74 | 1.420.700 | 23,75 | 23,40 | 23,70 | 00:00:00 | | 2006-09-05 | 23,64 | 2.218.800 | 23,84 | 23,39 | 23,62 | 00:00:00 | | 2006-09-06 | 23,04 | 2.681.800 | 23,48 | 22,93 | 23,34 | 00:00:00 | | 2006-09-07 | 22,53 | 2.379.600 | 23,01 | 22,53 | 22,95 | 00:00:00 | | 2006-09-08 | 22,61 | 2.981.400 | 22,84 | 22,38 | 22,65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
