|
 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 2024-06-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 23,29 | 5.271.200 | 23,35 | 22,92 | 23,00 | 00:00:00 | | 2007-01-05 | 23,09 | 3.589.200 | 23,28 | 22,82 | 23,15 | 00:00:00 | | 2007-01-08 | 23,51 | 4.001.900 | 23,56 | 22,95 | 23,09 | 00:00:00 | | 2007-01-09 | 23,32 | 3.771.200 | 23,67 | 23,10 | 23,49 | 00:00:00 | | 2007-01-10 | 23,59 | 3.184.600 | 23,71 | 23,11 | 23,25 | 00:00:00 | | 2007-01-11 | 24,11 | 2.907.100 | 24,19 | 23,45 | 23,62 | 00:00:00 | | 2007-01-12 | 25,02 | 7.614.900 | 25,21 | 23,89 | 23,93 | 00:00:00 | | 2007-01-16 | 25,45 | 8.024.400 | 26,08 | 25,16 | 25,18 | 00:00:00 | | 2007-01-17 | 25,02 | 5.474.000 | 25,49 | 24,91 | 25,38 | 00:00:00 | | 2007-01-18 | 24,71 | 5.162.500 | 25,22 | 24,61 | 25,02 | 00:00:00 | | 2007-01-19 | 24,08 | 6.753.100 | 24,50 | 23,76 | 24,48 | 00:00:00 | | 2007-01-22 | 24,20 | 4.546.500 | 24,30 | 23,91 | 24,19 | 00:00:00 | | 2007-01-23 | 23,88 | 5.555.600 | 24,21 | 23,69 | 24,09 | 00:00:00 | | 2007-01-24 | 24,67 | 5.005.400 | 24,69 | 23,95 | 24,00 | 00:00:00 | | 2007-01-25 | 23,97 | 2.774.000 | 24,76 | 23,90 | 24,58 | 00:00:00 | | 2007-01-26 | 23,88 | 2.896.600 | 24,15 | 23,65 | 24,01 | 00:00:00 | | 2007-01-29 | 23,80 | 1.902.200 | 24,05 | 23,71 | 23,92 | 00:00:00 | | 2007-01-30 | 23,84 | 2.164.000 | 23,98 | 23,67 | 23,81 | 00:00:00 | | 2007-01-31 | 24,38 | 3.927.500 | 24,51 | 23,74 | 23,90 | 00:00:00 | | 2007-02-01 | 24,33 | 3.146.800 | 24,89 | 24,23 | 24,40 | 00:00:00 | | 2007-02-02 | 24,24 | 2.013.800 | 24,44 | 24,10 | 24,33 | 00:00:00 | | 2007-02-05 | 24,40 | 5.198.100 | 24,54 | 24,02 | 24,19 | 00:00:00 | | 2007-02-06 | 24,33 | 2.490.700 | 24,50 | 24,24 | 24,49 | 00:00:00 | | 2007-02-07 | 24,55 | 1.776.200 | 24,63 | 24,25 | 24,33 | 00:00:00 | | 2007-02-08 | 24,60 | 3.360.700 | 24,70 | 24,26 | 24,68 | 00:00:00 | | 2007-02-09 | 24,10 | 3.366.000 | 24,61 | 24,00 | 24,60 | 00:00:00 | | 2007-02-12 | 23,68 | 2.386.600 | 24,22 | 23,56 | 24,20 | 00:00:00 | | 2007-02-13 | 23,32 | 5.056.100 | 23,50 | 23,15 | 23,50 | 00:00:00 | | 2007-02-14 | 23,87 | 2.766.700 | 24,00 | 23,24 | 23,29 | 00:00:00 | | 2007-02-15 | 24,15 | 3.718.900 | 24,43 | 23,77 | 23,78 | 00:00:00 | | 2007-02-16 | 24,20 | 4.310.900 | 24,49 | 24,03 | 24,03 | 00:00:00 | | 2007-02-20 | 24,40 | 3.181.300 | 24,56 | 23,96 | 24,30 | 00:00:00 | | 2007-02-21 | 24,27 | 4.255.000 | 24,39 | 24,17 | 24,30 | 00:00:00 | | 2007-02-22 | 24,29 | 4.996.700 | 24,56 | 24,11 | 24,47 | 00:00:00 | | 2007-02-23 | 24,05 | 4.823.900 | 24,23 | 23,83 | 24,16 | 00:00:00 | | 2007-02-26 | 24,08 | 4.436.700 | 24,26 | 23,84 | 24,11 | 00:00:00 | | 2007-02-27 | 23,00 | 11.049.000 | 23,77 | 22,25 | 23,70 | 00:00:00 | | 2007-02-28 | 23,09 | 6.732.400 | 23,39 | 22,86 | 23,30 | 00:00:00 | | 2007-03-01 | 22,96 | 9.743.500 | 23,25 | 21,68 | 22,83 | 00:00:00 | | 2007-03-02 | 22,68 | 4.482.000 | 23,18 | 22,61 | 22,70 | 00:00:00 | | 2007-03-05 | 22,05 | 8.187.000 | 22,73 | 22,04 | 22,50 | 00:00:00 | | 2007-03-06 | 22,43 | 7.892.200 | 22,54 | 22,23 | 22,26 | 00:00:00 | | 2007-03-07 | 22,46 | 4.208.300 | 22,72 | 22,29 | 22,35 | 00:00:00 | | 2007-03-08 | 22,45 | 4.046.800 | 22,90 | 22,41 | 22,60 | 00:00:00 | | 2007-03-09 | 22,72 | 3.651.200 | 22,75 | 22,25 | 22,55 | 00:00:00 | | 2007-03-12 | 22,80 | 2.123.100 | 22,88 | 22,51 | 22,62 | 00:00:00 | | 2007-03-13 | 21,88 | 4.976.600 | 22,68 | 21,77 | 22,59 | 00:00:00 | | 2007-03-14 | 21,94 | 6.963.900 | 22,09 | 21,34 | 21,91 | 00:00:00 | | 2007-03-15 | 21,77 | 6.300.300 | 22,34 | 21,69 | 21,76 | 00:00:00 | | 2007-03-16 | 21,68 | 5.025.700 | 21,96 | 21,49 | 21,77 | 00:00:00 | | 2007-03-19 | 21,89 | 5.637.200 | 22,07 | 21,60 | 21,76 | 00:00:00 | | 2007-03-20 | 21,93 | 2.920.000 | 22,00 | 21,70 | 21,86 | 00:00:00 | | 2007-03-21 | 22,54 | 5.730.200 | 22,76 | 21,92 | 21,95 | 00:00:00 | | 2007-03-22 | 22,34 | 2.904.800 | 22,75 | 22,29 | 22,59 | 00:00:00 | | 2007-03-23 | 22,56 | 2.746.400 | 22,68 | 22,30 | 22,41 | 00:00:00 | | 2007-03-26 | 22,68 | 5.652.800 | 22,68 | 22,29 | 22,44 | 00:00:00 | | 2007-03-27 | 22,57 | 3.383.500 | 22,77 | 22,48 | 22,56 | 00:00:00 | | 2007-03-28 | 21,87 | 5.439.000 | 22,46 | 21,78 | 22,36 | 00:00:00 | | 2007-03-29 | 21,18 | 8.710.200 | 22,15 | 21,12 | 22,15 | 00:00:00 | | 2007-03-30 | 21,22 | 8.553.700 | 21,65 | 21,11 | 21,20 | 00:00:00 | | 2007-04-02 | 21,35 | 5.043.300 | 21,42 | 20,99 | 21,35 | 00:00:00 | | 2007-04-03 | 21,75 | 6.912.100 | 21,85 | 21,30 | 21,34 | 00:00:00 | | 2007-04-04 | 21,77 | 4.243.000 | 22,00 | 21,68 | 21,85 | 00:00:00 | | 2007-04-05 | 21,60 | 4.419.500 | 21,79 | 21,59 | 21,69 | 00:00:00 | | 2007-04-09 | 21,44 | 3.453.700 | 21,73 | 21,38 | 21,62 | 00:00:00 | | 2007-04-10 | 21,69 | 5.213.100 | 21,98 | 21,39 | 21,47 | 00:00:00 | | 2007-04-11 | 21,50 | 3.849.600 | 21,88 | 21,39 | 21,73 | 00:00:00 | | 2007-04-12 | 21,95 | 5.561.900 | 21,97 | 21,30 | 21,30 | 00:00:00 | | 2007-04-13 | 21,73 | 4.914.700 | 21,99 | 21,63 | 21,97 | 00:00:00 | | 2007-04-16 | 22,36 | 5.345.400 | 22,54 | 21,72 | 21,72 | 00:00:00 | | 2007-04-17 | 21,97 | 6.154.700 | 22,38 | 21,71 | 22,00 | 00:00:00 | | 2007-04-18 | 22,13 | 6.077.300 | 22,48 | 21,80 | 22,03 | 00:00:00 | | 2007-04-19 | 21,09 | 28.909.700 | 21,45 | 20,82 | 20,87 | 00:00:00 | | 2007-04-20 | 21,62 | 9.226.800 | 21,64 | 21,21 | 21,34 | 00:00:00 | | 2007-04-23 | 22,04 | 8.895.900 | 22,37 | 21,15 | 21,65 | 00:00:00 | | 2007-04-24 | 21,51 | 16.673.900 | 22,28 | 21,40 | 22,19 | 00:00:00 | | 2007-04-25 | 21,80 | 11.049.100 | 21,99 | 21,43 | 21,68 | 00:00:00 | | 2007-04-26 | 21,93 | 8.420.700 | 22,43 | 21,74 | 21,86 | 00:00:00 | | 2007-04-27 | 22,01 | 5.820.800 | 22,06 | 21,75 | 21,93 | 00:00:00 | | 2007-04-30 | 22,08 | 4.996.900 | 22,53 | 22,08 | 22,13 | 00:00:00 | | 2007-05-01 | 22,46 | 7.558.500 | 22,51 | 22,09 | 22,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
