|
 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 2024-06-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 22,46 | 7.558.500 | 22,51 | 22,09 | 22,09 | 00:00:00 | | 2007-05-02 | 22,94 | 6.745.900 | 22,96 | 22,32 | 22,43 | 00:00:00 | | 2007-05-03 | 22,50 | 7.188.700 | 23,00 | 22,49 | 23,00 | 00:00:00 | | 2007-05-04 | 22,91 | 12.909.900 | 23,06 | 22,04 | 22,69 | 00:00:00 | | 2007-05-07 | 22,43 | 5.880.000 | 23,12 | 22,39 | 22,88 | 00:00:00 | | 2007-05-08 | 21,95 | 8.512.800 | 22,41 | 21,91 | 22,34 | 00:00:00 | | 2007-05-09 | 23,02 | 13.914.000 | 23,10 | 21,81 | 21,99 | 00:00:00 | | 2007-05-10 | 23,37 | 13.802.200 | 23,65 | 22,70 | 22,80 | 00:00:00 | | 2007-05-11 | 23,25 | 8.033.500 | 23,75 | 23,09 | 23,41 | 00:00:00 | | 2007-05-14 | 23,08 | 6.041.300 | 23,40 | 22,97 | 23,27 | 00:00:00 | | 2007-05-15 | 22,34 | 7.197.500 | 23,11 | 22,22 | 23,08 | 00:00:00 | | 2007-05-16 | 22,57 | 4.792.300 | 22,88 | 22,30 | 22,60 | 00:00:00 | | 2007-05-17 | 22,69 | 5.457.200 | 22,80 | 22,36 | 22,52 | 00:00:00 | | 2007-05-18 | 22,78 | 5.401.600 | 23,06 | 22,63 | 22,76 | 00:00:00 | | 2007-05-21 | 22,77 | 5.882.800 | 23,20 | 22,60 | 22,80 | 00:00:00 | | 2007-05-22 | 23,00 | 4.234.600 | 23,15 | 22,71 | 22,71 | 00:00:00 | | 2007-05-23 | 23,25 | 5.809.300 | 23,59 | 23,05 | 23,20 | 00:00:00 | | 2007-05-24 | 22,63 | 6.511.700 | 23,47 | 22,59 | 23,31 | 00:00:00 | | 2007-05-25 | 22,60 | 3.587.100 | 22,78 | 22,51 | 22,75 | 00:00:00 | | 2007-05-29 | 22,74 | 4.993.200 | 22,84 | 22,60 | 22,60 | 00:00:00 | | 2007-05-30 | 23,36 | 6.237.700 | 23,39 | 22,50 | 22,60 | 00:00:00 | | 2007-05-31 | 23,95 | 10.281.700 | 24,19 | 23,65 | 23,65 | 00:00:00 | | 2007-06-01 | 24,06 | 8.156.100 | 24,10 | 23,85 | 24,00 | 00:00:00 | | 2007-06-04 | 24,00 | 3.329.900 | 24,07 | 23,73 | 23,91 | 00:00:00 | | 2007-06-05 | 23,87 | 4.803.300 | 24,03 | 23,63 | 23,97 | 00:00:00 | | 2007-06-06 | 25,60 | 29.856.600 | 25,79 | 24,30 | 24,33 | 00:00:00 | | 2007-06-07 | 24,18 | 10.728.300 | 25,75 | 24,18 | 25,49 | 00:00:00 | | 2007-06-08 | 25,21 | 10.143.200 | 25,28 | 24,19 | 24,32 | 00:00:00 | | 2007-06-11 | 24,69 | 4.450.200 | 25,21 | 24,62 | 25,21 | 00:00:00 | | 2007-06-12 | 24,41 | 5.901.300 | 24,89 | 24,41 | 24,87 | 00:00:00 | | 2007-06-13 | 24,48 | 4.825.400 | 24,69 | 24,18 | 24,43 | 00:00:00 | | 2007-06-14 | 24,53 | 3.971.200 | 24,84 | 24,45 | 24,45 | 00:00:00 | | 2007-06-15 | 24,18 | 6.141.200 | 24,94 | 24,13 | 24,83 | 00:00:00 | | 2007-06-18 | 23,98 | 4.940.700 | 24,37 | 23,87 | 24,17 | 00:00:00 | | 2007-06-19 | 23,91 | 3.393.200 | 23,96 | 23,61 | 23,85 | 00:00:00 | | 2007-06-20 | 23,56 | 4.451.300 | 24,29 | 23,50 | 24,08 | 00:00:00 | | 2007-06-21 | 23,44 | 5.576.300 | 23,68 | 23,23 | 23,68 | 00:00:00 | | 2007-06-22 | 23,09 | 8.446.200 | 23,58 | 22,92 | 23,32 | 00:00:00 | | 2007-06-25 | 22,72 | 5.131.000 | 23,31 | 22,64 | 23,01 | 00:00:00 | | 2007-06-26 | 22,25 | 5.924.300 | 22,80 | 22,12 | 22,68 | 00:00:00 | | 2007-06-27 | 22,28 | 7.524.100 | 22,40 | 21,92 | 22,13 | 00:00:00 | | 2007-06-28 | 22,28 | 5.579.300 | 22,66 | 22,14 | 22,25 | 00:00:00 | | 2007-06-29 | 22,09 | 4.093.600 | 22,48 | 21,83 | 22,25 | 00:00:00 | | 2007-07-02 | 22,23 | 4.797.400 | 22,38 | 22,02 | 22,25 | 00:00:00 | | 2007-07-03 | 22,74 | 4.213.200 | 23,02 | 22,49 | 22,61 | 00:00:00 | | 2007-07-05 | 22,68 | 3.363.100 | 22,85 | 22,55 | 22,71 | 00:00:00 | | 2007-07-06 | 22,93 | 3.117.100 | 23,03 | 22,51 | 22,65 | 00:00:00 | | 2007-07-09 | 23,27 | 6.190.200 | 23,48 | 22,90 | 22,95 | 00:00:00 | | 2007-07-10 | 22,65 | 5.677.200 | 23,25 | 22,43 | 23,25 | 00:00:00 | | 2007-07-11 | 22,75 | 4.068.400 | 22,76 | 22,26 | 22,60 | 00:00:00 | | 2007-07-12 | 23,14 | 3.584.400 | 23,18 | 22,75 | 22,76 | 00:00:00 | | 2007-07-13 | 23,09 | 2.116.500 | 23,39 | 23,02 | 23,03 | 00:00:00 | | 2007-07-16 | 22,99 | 4.462.600 | 23,31 | 22,93 | 23,07 | 00:00:00 | | 2007-07-17 | 23,51 | 6.204.100 | 23,63 | 22,95 | 22,95 | 00:00:00 | | 2007-07-18 | 23,20 | 7.022.200 | 23,42 | 22,71 | 23,42 | 00:00:00 | | 2007-07-19 | 22,89 | 5.090.200 | 23,54 | 22,63 | 23,42 | 00:00:00 | | 2007-07-20 | 22,32 | 6.941.200 | 22,93 | 22,16 | 22,90 | 00:00:00 | | 2007-07-23 | 22,41 | 4.353.500 | 22,80 | 22,23 | 22,34 | 00:00:00 | | 2007-07-24 | 20,89 | 16.063.700 | 22,11 | 20,73 | 22,01 | 00:00:00 | | 2007-07-25 | 20,46 | 12.862.300 | 21,29 | 20,06 | 21,18 | 00:00:00 | | 2007-07-26 | 19,05 | 27.035.700 | 20,11 | 18,58 | 20,10 | 00:00:00 | | 2007-07-27 | 19,16 | 15.352.700 | 19,57 | 18,75 | 19,12 | 00:00:00 | | 2007-07-30 | 18,97 | 8.961.500 | 19,29 | 18,74 | 19,25 | 00:00:00 | | 2007-07-31 | 18,52 | 13.781.600 | 19,39 | 18,50 | 19,13 | 00:00:00 | | 2007-08-01 | 17,50 | 19.202.300 | 18,45 | 16,85 | 18,45 | 00:00:00 | | 2007-08-02 | 17,16 | 13.670.000 | 18,59 | 17,09 | 17,47 | 00:00:00 | | 2007-08-03 | 15,95 | 13.662.700 | 17,30 | 15,83 | 17,22 | 00:00:00 | | 2007-08-06 | 16,19 | 20.307.700 | 16,29 | 14,73 | 15,98 | 00:00:00 | | 2007-08-07 | 16,61 | 17.041.600 | 17,29 | 15,89 | 16,07 | 00:00:00 | | 2007-08-08 | 17,16 | 12.731.100 | 17,85 | 16,70 | 16,72 | 00:00:00 | | 2007-08-09 | 16,65 | 10.827.500 | 16,91 | 16,35 | 16,72 | 00:00:00 | | 2007-08-10 | 17,01 | 8.597.000 | 17,35 | 16,11 | 16,30 | 00:00:00 | | 2007-08-13 | 16,09 | 12.360.200 | 17,25 | 16,00 | 17,02 | 00:00:00 | | 2007-08-14 | 15,00 | 19.006.700 | 16,10 | 14,80 | 16,09 | 00:00:00 | | 2007-08-15 | 13,91 | 31.509.700 | 15,21 | 13,29 | 14,83 | 00:00:00 | | 2007-08-16 | 13,55 | 92.014.400 | 14,20 | 9,92 | 13,50 | 00:00:00 | | 2007-08-17 | 14,50 | 32.711.200 | 16,00 | 13,67 | 15,65 | 00:00:00 | | 2007-08-20 | 14,64 | 15.264.600 | 15,35 | 14,25 | 14,95 | 00:00:00 | | 2007-08-21 | 15,57 | 18.978.100 | 15,82 | 14,53 | 14,80 | 00:00:00 | | 2007-08-22 | 15,25 | 28.888.800 | 16,95 | 14,92 | 16,77 | 00:00:00 | | 2007-08-23 | 15,34 | 8.982.300 | 15,68 | 15,09 | 15,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
