|
 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 | | 2008-08-06 | 3,05 | 13.022.900 | 3,05 | 2,93 | 3,03 | 00:00:00 | | 2008-08-07 | 2,95 | 8.985.300 | 3,03 | 2,93 | 2,97 | 00:00:00 | | 2008-08-08 | 3,05 | 9.064.400 | 3,05 | 2,91 | 2,92 | 00:00:00 | | 2008-08-11 | 3,15 | 12.260.600 | 3,20 | 3,00 | 3,04 | 00:00:00 | | 2008-08-12 | 3,01 | 9.785.600 | 3,14 | 2,99 | 3,08 | 00:00:00 | | 2008-08-13 | 3,05 | 18.132.800 | 3,08 | 2,97 | 3,06 | 00:00:00 | | 2008-08-14 | 3,03 | 12.308.000 | 3,11 | 3,01 | 3,02 | 00:00:00 | | 2008-08-15 | 3,10 | 7.973.000 | 3,12 | 3,04 | 3,11 | 00:00:00 | | 2008-08-18 | 3,03 | 9.854.000 | 3,12 | 3,03 | 3,10 | 00:00:00 | | 2008-08-19 | 2,95 | 7.533.400 | 3,05 | 2,95 | 3,01 | 00:00:00 | | 2008-08-20 | 3,00 | 10.436.300 | 3,02 | 2,92 | 3,00 | 00:00:00 | | 2008-08-21 | 2,94 | 7.482.100 | 2,96 | 2,91 | 2,95 | 00:00:00 | | 2008-08-22 | 3,00 | 6.700.000 | 3,01 | 2,95 | 3,00 | 00:00:00 | | 2008-08-25 | 2,94 | 4.822.400 | 2,99 | 2,94 | 2,96 | 00:00:00 | | 2008-08-26 | 2,95 | 5.765.000 | 2,98 | 2,91 | 2,96 | 00:00:00 | | 2008-08-27 | 3,00 | 5.468.700 | 3,00 | 2,92 | 2,96 | 00:00:00 | | 2008-08-28 | 3,11 | 8.485.500 | 3,11 | 3,00 | 3,03 | 00:00:00 | | 2008-08-29 | 3,20 | 12.197.800 | 3,22 | 3,05 | 3,09 | 00:00:00 | | 2008-09-02 | 3,25 | 16.469.500 | 3,34 | 3,10 | 3,28 | 00:00:00 | | 2008-09-03 | 3,52 | 22.720.800 | 3,55 | 3,19 | 3,25 | 00:00:00 | | 2008-09-04 | 3,21 | 19.394.700 | 3,53 | 3,20 | 3,50 | 00:00:00 | | 2008-09-05 | 3,35 | 14.881.300 | 3,35 | 3,11 | 3,18 | 00:00:00 | | 2008-09-08 | 3,44 | 26.237.100 | 3,79 | 3,21 | 3,63 | 00:00:00 | | 2008-09-09 | 3,18 | 18.190.800 | 3,46 | 3,17 | 3,37 | 00:00:00 | | 2008-09-10 | 3,03 | 23.996.300 | 3,30 | 2,93 | 3,29 | 00:00:00 | | 2008-09-11 | 3,19 | 24.468.000 | 3,21 | 2,85 | 2,94 | 00:00:00 | | 2008-09-12 | 3,30 | 20.907.300 | 3,34 | 3,08 | 3,12 | 00:00:00 | | 2008-09-15 | 2,85 | 36.079.200 | 3,14 | 2,85 | 2,98 | 00:00:00 | | 2008-09-16 | 2,83 | 34.217.800 | 2,87 | 2,48 | 2,71 | 00:00:00 | | 2008-09-17 | 2,69 | 25.246.700 | 2,93 | 2,55 | 2,73 | 00:00:00 | | 2008-09-18 | 3,30 | 44.958.900 | 3,37 | 2,60 | 2,77 | 00:00:00 | | 2008-09-19 | 3,91 | 54.483.800 | 3,91 | 3,42 | 3,75 | 00:00:00 | | 2008-09-22 | 3,37 | 18.245.300 | 3,74 | 3,37 | 3,72 | 00:00:00 | | 2008-09-23 | 3,28 | 13.704.900 | 3,55 | 3,26 | 3,47 | 00:00:00 | | 2008-09-24 | 3,39 | 15.471.000 | 3,54 | 3,30 | 3,48 | 00:00:00 | | 2008-09-25 | 3,49 | 11.277.800 | 3,59 | 3,43 | 3,48 | 00:00:00 | | 2008-09-26 | 3,45 | 13.415.300 | 3,55 | 3,21 | 3,22 | 00:00:00 | | 2008-09-29 | 2,60 | 24.804.300 | 3,39 | 2,60 | 3,33 | 00:00:00 | | 2008-09-30 | 2,80 | 17.973.300 | 3,07 | 2,80 | 3,00 | 00:00:00 | | 2008-10-01 | 3,23 | 12.571.800 | 3,25 | 2,88 | 2,95 | 00:00:00 | | 2008-10-02 | 2,98 | 14.536.800 | 3,25 | 2,96 | 3,25 | 00:00:00 | | 2008-10-03 | 3,05 | 19.448.500 | 3,30 | 2,99 | 3,16 | 00:00:00 | | 2008-10-06 | 2,85 | 25.304.400 | 2,94 | 2,60 | 2,88 | 00:00:00 | | 2008-10-07 | 2,60 | 12.259.200 | 2,90 | 2,60 | 2,84 | 00:00:00 | | 2008-10-08 | 2,50 | 20.369.400 | 2,71 | 2,47 | 2,51 | 00:00:00 | | 2008-10-09 | 2,27 | 19.860.300 | 2,67 | 2,25 | 2,66 | 00:00:00 | | 2008-10-10 | 2,23 | 37.623.800 | 2,29 | 1,84 | 2,06 | 00:00:00 | | 2008-10-13 | 2,64 | 14.786.700 | 2,66 | 2,31 | 2,45 | 00:00:00 | | 2008-10-14 | 2,58 | 18.488.700 | 2,85 | 2,49 | 2,84 | 00:00:00 | | 2008-10-15 | 2,15 | 14.390.300 | 2,49 | 2,13 | 2,47 | 00:00:00 | | 2008-10-16 | 2,24 | 18.810.500 | 2,29 | 1,98 | 2,29 | 00:00:00 | | 2008-10-17 | 2,37 | 18.359.600 | 2,71 | 2,14 | 2,20 | 00:00:00 | | 2008-10-20 | 2,33 | 11.798.300 | 2,53 | 2,29 | 2,53 | 00:00:00 | | 2008-10-21 | 2,29 | 11.838.100 | 2,42 | 2,28 | 2,32 | 00:00:00 | | 2008-10-22 | 2,28 | 26.977.700 | 2,51 | 2,14 | 2,16 | 00:00:00 | | 2008-10-23 | 2,27 | 16.326.400 | 2,30 | 2,10 | 2,25 | 00:00:00 | | 2008-10-24 | 1,97 | 21.187.300 | 2,21 | 1,95 | 2,00 | 00:00:00 | | 2008-10-27 | 1,72 | 17.746.000 | 1,99 | 1,72 | 1,98 | 00:00:00 | | 2008-10-28 | 1,60 | 26.256.700 | 1,85 | 1,35 | 1,82 | 00:00:00 | | 2008-10-29 | 1,62 | 15.670.900 | 1,73 | 1,53 | 1,57 | 00:00:00 | | 2008-10-30 | 1,78 | 13.603.400 | 1,80 | 1,69 | 1,76 | 00:00:00 | | 2008-10-31 | 1,82 | 12.641.200 | 1,82 | 1,67 | 1,75 | 00:00:00 | | 2008-11-03 | 1,76 | 5.681.700 | 1,85 | 1,75 | 1,80 | 00:00:00 | | 2008-11-04 | 2,10 | 18.129.700 | 2,11 | 1,79 | 1,82 | 00:00:00 | | 2008-11-05 | 2,05 | 16.976.600 | 2,24 | 1,98 | 2,09 | 00:00:00 | | 2008-11-06 | 1,87 | 13.608.300 | 2,09 | 1,87 | 2,08 | 00:00:00 | | 2008-11-07 | 1,71 | 23.440.300 | 1,88 | 1,53 | 1,86 | 00:00:00 | | 2008-11-10 | 1,63 | 13.546.300 | 1,81 | 1,60 | 1,80 | 00:00:00 | | 2008-11-11 | 1,65 | 9.176.700 | 1,73 | 1,55 | 1,61 | 00:00:00 | | 2008-11-12 | 1,42 | 15.939.800 | 1,64 | 1,42 | 1,63 | 00:00:00 | | 2008-11-13 | 1,49 | 18.876.600 | 1,49 | 1,27 | 1,49 | 00:00:00 | | 2008-11-14 | 1,35 | 14.991.300 | 1,49 | 1,30 | 1,47 | 00:00:00 | | 2008-11-17 | 1,32 | 10.068.600 | 1,42 | 1,28 | 1,32 | 00:00:00 | | 2008-11-18 | 1,25 | 11.987.000 | 1,35 | 1,21 | 1,34 | 00:00:00 | | 2008-11-19 | 0,98 | 23.132.700 | 1,29 | 0,98 | 1,25 | 00:00:00 | | 2008-11-20 | 0,94 | 19.344.100 | 1,05 | 0,86 | 1,00 | 00:00:00 | | 2008-11-21 | 0,90 | 15.109.900 | 1,04 | 0,85 | 1,00 | 00:00:00 | | 2008-11-24 | 0,88 | 17.729.000 | 0,99 | 0,79 | 0,99 | 00:00:00 | | 2008-11-25 | 1,32 | 28.719.500 | 1,32 | 0,91 | 0,92 | 00:00:00 | | 2008-11-26 | 1,35 | 19.218.100 | 1,39 | 1,16 | 1,31 | 00:00:00 | | 2008-11-28 | 1,35 | 7.513.000 | 1,35 | 1,25 | 1,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
