|
 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 | | 2007-12-17 | 3,82 | 25.637.400 | 4,02 | 3,70 | 3,87 | 00:00:00 | | 2007-12-18 | 3,65 | 24.125.000 | 3,90 | 3,62 | 3,90 | 00:00:00 | | 2007-12-19 | 3,58 | 26.682.000 | 3,76 | 3,55 | 3,75 | 00:00:00 | | 2007-12-20 | 3,37 | 43.636.900 | 3,62 | 3,15 | 3,61 | 00:00:00 | | 2007-12-21 | 3,60 | 37.303.500 | 3,60 | 3,30 | 3,51 | 00:00:00 | | 2007-12-24 | 3,63 | 10.268.500 | 3,70 | 3,61 | 3,64 | 00:00:00 | | 2007-12-26 | 3,67 | 12.504.500 | 3,67 | 3,56 | 3,66 | 00:00:00 | | 2007-12-27 | 3,72 | 23.790.600 | 3,77 | 3,60 | 3,66 | 00:00:00 | | 2007-12-28 | 3,54 | 20.739.300 | 3,73 | 3,51 | 3,73 | 00:00:00 | | 2007-12-31 | 3,55 | 23.292.100 | 3,55 | 3,36 | 3,49 | 00:00:00 | | 2008-01-02 | 3,43 | 20.541.000 | 4,04 | 3,41 | 3,60 | 00:00:00 | | 2008-01-03 | 3,38 | 16.161.500 | 3,47 | 3,32 | 3,46 | 00:00:00 | | 2008-01-04 | 3,23 | 24.572.700 | 3,32 | 3,19 | 3,29 | 00:00:00 | | 2008-01-07 | 2,83 | 42.974.700 | 3,22 | 2,81 | 3,20 | 00:00:00 | | 2008-01-08 | 2,25 | 86.028.400 | 2,87 | 2,08 | 2,85 | 00:00:00 | | 2008-01-09 | 2,40 | 69.575.600 | 2,61 | 2,23 | 2,59 | 00:00:00 | | 2008-01-10 | 2,93 | 96.567.300 | 3,09 | 2,32 | 2,40 | 00:00:00 | | 2008-01-11 | 3,08 | 63.069.900 | 3,35 | 2,85 | 2,93 | 00:00:00 | | 2008-01-14 | 3,24 | 33.384.500 | 3,38 | 3,19 | 3,30 | 00:00:00 | | 2008-01-15 | 2,92 | 35.298.700 | 3,19 | 2,85 | 3,10 | 00:00:00 | | 2008-01-16 | 3,13 | 38.486.500 | 3,15 | 2,85 | 2,85 | 00:00:00 | | 2008-01-17 | 2,94 | 32.275.300 | 3,23 | 2,93 | 3,19 | 00:00:00 | | 2008-01-18 | 2,84 | 37.012.900 | 3,11 | 2,80 | 3,06 | 00:00:00 | | 2008-01-22 | 2,99 | 38.531.000 | 3,04 | 2,49 | 2,51 | 00:00:00 | | 2008-01-23 | 3,46 | 58.156.700 | 3,75 | 2,86 | 2,90 | 00:00:00 | | 2008-01-24 | 3,48 | 50.244.900 | 3,63 | 3,34 | 3,62 | 00:00:00 | | 2008-01-25 | 3,76 | 66.358.900 | 3,92 | 3,61 | 3,83 | 00:00:00 | | 2008-01-28 | 3,90 | 27.363.900 | 3,90 | 3,62 | 3,82 | 00:00:00 | | 2008-01-29 | 4,14 | 42.567.600 | 4,18 | 3,96 | 3,99 | 00:00:00 | | 2008-01-30 | 4,56 | 82.692.600 | 4,74 | 4,14 | 4,36 | 00:00:00 | | 2008-01-31 | 4,97 | 85.546.300 | 5,05 | 4,50 | 4,59 | 00:00:00 | | 2008-02-01 | 4,97 | 100.884.600 | 5,48 | 4,81 | 5,27 | 00:00:00 | | 2008-02-04 | 4,75 | 49.080.900 | 5,15 | 4,65 | 5,14 | 00:00:00 | | 2008-02-05 | 4,49 | 60.561.700 | 4,78 | 4,29 | 4,50 | 00:00:00 | | 2008-02-06 | 4,60 | 50.657.600 | 4,76 | 4,49 | 4,67 | 00:00:00 | | 2008-02-07 | 4,82 | 39.664.200 | 4,83 | 4,48 | 4,54 | 00:00:00 | | 2008-02-08 | 5,17 | 57.062.400 | 5,26 | 4,79 | 4,80 | 00:00:00 | | 2008-02-11 | 4,97 | 61.387.000 | 5,45 | 4,93 | 5,31 | 00:00:00 | | 2008-02-12 | 4,98 | 28.554.500 | 5,18 | 4,81 | 5,09 | 00:00:00 | | 2008-02-13 | 5,12 | 26.412.200 | 5,16 | 4,98 | 5,14 | 00:00:00 | | 2008-02-14 | 5,02 | 18.416.900 | 5,13 | 5,00 | 5,09 | 00:00:00 | | 2008-02-15 | 5,13 | 31.484.800 | 5,46 | 5,00 | 5,41 | 00:00:00 | | 2008-02-19 | 5,01 | 24.623.600 | 5,30 | 5,01 | 5,20 | 00:00:00 | | 2008-02-20 | 4,91 | 27.865.000 | 5,06 | 4,82 | 4,99 | 00:00:00 | | 2008-02-21 | 4,81 | 19.558.600 | 5,02 | 4,81 | 4,94 | 00:00:00 | | 2008-02-22 | 4,79 | 27.224.500 | 4,87 | 4,61 | 4,83 | 00:00:00 | | 2008-02-25 | 4,92 | 35.967.500 | 4,95 | 4,63 | 4,75 | 00:00:00 | | 2008-02-26 | 4,91 | 32.156.700 | 5,07 | 4,83 | 4,84 | 00:00:00 | | 2008-02-27 | 4,91 | 20.807.200 | 4,98 | 4,81 | 4,83 | 00:00:00 | | 2008-02-28 | 4,70 | 26.749.500 | 4,89 | 4,70 | 4,81 | 00:00:00 | | 2008-02-29 | 4,27 | 52.999.100 | 4,64 | 4,25 | 4,59 | 00:00:00 | | 2008-03-03 | 4,34 | 35.988.800 | 4,48 | 4,30 | 4,47 | 00:00:00 | | 2008-03-04 | 3,99 | 59.788.100 | 4,20 | 3,68 | 4,18 | 00:00:00 | | 2008-03-05 | 4,02 | 37.077.100 | 4,17 | 3,88 | 4,06 | 00:00:00 | | 2008-03-06 | 3,77 | 34.039.200 | 4,03 | 3,75 | 3,99 | 00:00:00 | | 2008-03-07 | 3,74 | 39.440.600 | 3,84 | 3,45 | 3,50 | 00:00:00 | | 2008-03-10 | 3,58 | 24.205.900 | 3,84 | 3,54 | 3,81 | 00:00:00 | | 2008-03-11 | 3,84 | 34.562.600 | 3,84 | 3,58 | 3,79 | 00:00:00 | | 2008-03-12 | 3,77 | 31.543.600 | 3,99 | 3,75 | 3,78 | 00:00:00 | | 2008-03-13 | 3,86 | 31.044.400 | 3,92 | 3,60 | 3,65 | 00:00:00 | | 2008-03-14 | 3,63 | 31.184.600 | 3,93 | 3,60 | 3,92 | 00:00:00 | | 2008-03-17 | 3,29 | 56.065.900 | 3,43 | 3,00 | 3,31 | 00:00:00 | | 2008-03-18 | 3,61 | 33.046.900 | 3,62 | 3,42 | 3,44 | 00:00:00 | | 2008-03-19 | 3,45 | 25.680.900 | 3,72 | 3,44 | 3,69 | 00:00:00 | | 2008-03-20 | 3,72 | 30.773.500 | 3,75 | 3,36 | 3,38 | 00:00:00 | | 2008-03-24 | 4,11 | 37.527.100 | 4,35 | 3,78 | 3,81 | 00:00:00 | | 2008-03-25 | 4,20 | 21.651.400 | 4,24 | 4,06 | 4,17 | 00:00:00 | | 2008-03-26 | 3,99 | 15.575.000 | 4,15 | 3,97 | 4,15 | 00:00:00 | | 2008-03-27 | 3,81 | 15.568.300 | 4,08 | 3,81 | 3,99 | 00:00:00 | | 2008-03-28 | 3,74 | 17.534.700 | 3,93 | 3,72 | 3,88 | 00:00:00 | | 2008-03-31 | 3,86 | 18.587.400 | 3,93 | 3,67 | 3,70 | 00:00:00 | | 2008-04-01 | 4,20 | 33.099.000 | 4,20 | 4,00 | 4,03 | 00:00:00 | | 2008-04-02 | 4,24 | 33.894.600 | 4,53 | 4,18 | 4,21 | 00:00:00 | | 2008-04-03 | 4,29 | 26.314.000 | 4,40 | 4,09 | 4,10 | 00:00:00 | | 2008-04-04 | 4,25 | 15.537.300 | 4,40 | 4,24 | 4,31 | 00:00:00 | | 2008-04-07 | 4,30 | 26.599.400 | 4,53 | 4,27 | 4,41 | 00:00:00 | | 2008-04-08 | 4,24 | 16.642.400 | 4,35 | 4,15 | 4,23 | 00:00:00 | | 2008-04-09 | 4,21 | 19.057.500 | 4,39 | 4,20 | 4,30 | 00:00:00 | | 2008-04-10 | 3,91 | 34.287.200 | 4,21 | 3,85 | 4,19 | 00:00:00 | | 2008-04-11 | 3,75 | 24.919.200 | 3,89 | 3,71 | 3,80 | 00:00:00 | | 2008-04-14 | 3,40 | 35.197.500 | 3,72 | 3,37 | 3,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
