|
 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 | | 2008-11-28 | 1,35 | 7.513.000 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2008-12-01 | 1,09 | 13.500.600 | 1,33 | 1,09 | 1,30 | 00:00:00 | | 2008-12-02 | 1,22 | 10.783.100 | 1,22 | 1,06 | 1,15 | 00:00:00 | | 2008-12-03 | 1,29 | 16.446.700 | 1,35 | 1,12 | 1,19 | 00:00:00 | | 2008-12-04 | 1,15 | 16.327.500 | 1,33 | 1,14 | 1,24 | 00:00:00 | | 2008-12-05 | 1,27 | 13.653.300 | 1,28 | 1,10 | 1,14 | 00:00:00 | | 2008-12-08 | 1,38 | 16.113.000 | 1,43 | 1,31 | 1,35 | 00:00:00 | | 2008-12-09 | 1,32 | 16.252.400 | 1,43 | 1,28 | 1,35 | 00:00:00 | | 2008-12-10 | 1,26 | 14.343.100 | 1,36 | 1,22 | 1,36 | 00:00:00 | | 2008-12-11 | 1,19 | 9.870.700 | 1,31 | 1,19 | 1,25 | 00:00:00 | | 2008-12-12 | 1,08 | 18.809.200 | 1,15 | 1,08 | 1,12 | 00:00:00 | | 2008-12-15 | 1,13 | 11.260.400 | 1,18 | 1,10 | 1,10 | 00:00:00 | | 2008-12-16 | 1,30 | 16.117.800 | 1,30 | 1,14 | 1,18 | 00:00:00 | | 2008-12-17 | 1,23 | 16.026.500 | 1,34 | 1,20 | 1,25 | 00:00:00 | | 2008-12-18 | 1,18 | 9.512.900 | 1,28 | 1,18 | 1,25 | 00:00:00 | | 2008-12-19 | 1,19 | 13.780.300 | 1,24 | 1,16 | 1,21 | 00:00:00 | | 2008-12-22 | 1,13 | 6.495.600 | 1,20 | 1,13 | 1,20 | 00:00:00 | | 2008-12-23 | 1,11 | 8.634.200 | 1,16 | 1,10 | 1,15 | 00:00:00 | | 2008-12-24 | 1,11 | 4.024.500 | 1,11 | 1,06 | 1,11 | 00:00:00 | | 2008-12-26 | 1,11 | 3.998.300 | 1,11 | 1,07 | 1,09 | 00:00:00 | | 2008-12-29 | 1,09 | 7.361.900 | 1,14 | 1,07 | 1,13 | 00:00:00 | | 2008-12-30 | 1,13 | 8.721.500 | 1,14 | 1,08 | 1,08 | 00:00:00 | | 2008-12-31 | 1,15 | 8.029.300 | 1,15 | 1,12 | 1,13 | 00:00:00 | | 2009-01-02 | 1,31 | 16.548.600 | 1,31 | 1,14 | 1,15 | 00:00:00 | | 2009-01-05 | 1,31 | 10.947.500 | 1,34 | 1,22 | 1,24 | 00:00:00 | | 2009-01-06 | 1,40 | 15.181.000 | 1,41 | 1,30 | 1,31 | 00:00:00 | | 2009-01-07 | 1,29 | 10.361.000 | 1,38 | 1,26 | 1,35 | 00:00:00 | | 2009-01-08 | 1,35 | 10.529.800 | 1,39 | 1,27 | 1,27 | 00:00:00 | | 2009-01-09 | 1,34 | 6.529.600 | 1,39 | 1,32 | 1,37 | 00:00:00 | | 2009-01-12 | 1,25 | 10.742.200 | 1,37 | 1,23 | 1,37 | 00:00:00 | | 2009-01-13 | 1,26 | 6.536.600 | 1,29 | 1,25 | 1,27 | 00:00:00 | | 2009-01-14 | 1,23 | 8.443.000 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2009-01-15 | 1,17 | 13.038.100 | 1,26 | 1,16 | 1,23 | 00:00:00 | | 2009-01-16 | 1,14 | 11.547.700 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2009-01-20 | 1,01 | 11.329.100 | 1,19 | 1,01 | 1,17 | 00:00:00 | | 2009-01-21 | 1,21 | 10.780.300 | 1,21 | 1,05 | 1,08 | 00:00:00 | | 2009-01-22 | 1,09 | 6.961.000 | 1,19 | 1,08 | 1,14 | 00:00:00 | | 2009-01-23 | 1,16 | 6.505.400 | 1,18 | 1,06 | 1,06 | 00:00:00 | | 2009-01-26 | 1,12 | 5.950.100 | 1,17 | 1,11 | 1,15 | 00:00:00 | | 2009-01-27 | 1,10 | 9.974.600 | 1,16 | 1,04 | 1,12 | 00:00:00 | | 2009-01-28 | 1,28 | 16.601.100 | 1,30 | 1,17 | 1,21 | 00:00:00 | | 2009-01-29 | 1,17 | 9.525.900 | 1,28 | 1,17 | 1,22 | 00:00:00 | | 2009-01-30 | 1,14 | 7.157.100 | 1,22 | 1,14 | 1,22 | 00:00:00 | | 2009-02-02 | 1,14 | 7.305.000 | 1,14 | 1,09 | 1,13 | 00:00:00 | | 2009-02-03 | 1,16 | 9.912.400 | 1,20 | 1,14 | 1,15 | 00:00:00 | | 2009-02-04 | 1,14 | 6.519.500 | 1,18 | 1,13 | 1,17 | 00:00:00 | | 2009-02-05 | 1,13 | 7.269.100 | 1,17 | 1,12 | 1,15 | 00:00:00 | | 2009-02-06 | 1,27 | 13.957.300 | 1,29 | 1,14 | 1,14 | 00:00:00 | | 2009-02-09 | 1,33 | 9.884.400 | 1,35 | 1,20 | 1,25 | 00:00:00 | | 2009-02-10 | 1,18 | 10.220.900 | 1,35 | 1,18 | 1,33 | 00:00:00 | | 2009-02-11 | 1,21 | 7.220.400 | 1,24 | 1,17 | 1,22 | 00:00:00 | | 2009-02-12 | 1,18 | 7.698.500 | 1,21 | 1,15 | 1,18 | 00:00:00 | | 2009-02-13 | 1,14 | 7.371.800 | 1,20 | 1,13 | 1,20 | 00:00:00 | | 2009-02-17 | 1,06 | 8.480.100 | 1,13 | 1,06 | 1,10 | 00:00:00 | | 2009-02-18 | 1,06 | 9.606.300 | 1,12 | 1,02 | 1,12 | 00:00:00 | | 2009-02-19 | 0,97 | 10.103.200 | 1,09 | 0,96 | 1,08 | 00:00:00 | | 2009-02-20 | 0,89 | 13.437.400 | 0,97 | 0,88 | 0,92 | 00:00:00 | | 2009-02-23 | 0,87 | 7.118.500 | 0,99 | 0,87 | 0,96 | 00:00:00 | | 2009-02-24 | 0,99 | 8.296.700 | 0,99 | 0,88 | 0,90 | 00:00:00 | | 2009-02-25 | 0,97 | 6.374.600 | 1,00 | 0,90 | 1,00 | 00:00:00 | | 2009-02-26 | 0,90 | 7.728.300 | 1,01 | 0,89 | 1,01 | 00:00:00 | | 2009-02-27 | 0,80 | 9.833.100 | 0,88 | 0,80 | 0,86 | 00:00:00 | | 2009-03-02 | 0,75 | 8.536.900 | 0,82 | 0,75 | 0,79 | 00:00:00 | | 2009-03-03 | 0,74 | 11.878.300 | 0,79 | 0,70 | 0,78 | 00:00:00 | | 2009-03-04 | 0,75 | 7.675.700 | 0,80 | 0,73 | 0,80 | 00:00:00 | | 2009-03-05 | 0,65 | 10.242.600 | 0,75 | 0,65 | 0,75 | 00:00:00 | | 2009-03-06 | 0,61 | 7.625.800 | 0,68 | 0,60 | 0,68 | 00:00:00 | | 2009-03-09 | 0,59 | 6.240.600 | 0,64 | 0,59 | 0,62 | 00:00:00 | | 2009-03-10 | 0,74 | 12.738.000 | 0,74 | 0,62 | 0,63 | 00:00:00 | | 2009-03-11 | 0,68 | 9.278.000 | 0,77 | 0,66 | 0,75 | 00:00:00 | | 2009-03-12 | 0,66 | 13.118.900 | 0,69 | 0,59 | 0,64 | 00:00:00 | | 2009-03-13 | 0,75 | 11.420.200 | 0,75 | 0,66 | 0,70 | 00:00:00 | | 2009-03-16 | 0,82 | 14.734.800 | 0,91 | 0,76 | 0,80 | 00:00:00 | | 2009-03-17 | 0,91 | 7.193.800 | 0,91 | 0,82 | 0,86 | 00:00:00 | | 2009-03-18 | 1,28 | 41.140.400 | 1,28 | 0,96 | 0,97 | 00:00:00 | | 2009-03-19 | 1,17 | 45.252.400 | 1,58 | 1,10 | 1,52 | 00:00:00 | | 2009-03-20 | 1,18 | 22.370.400 | 1,29 | 1,14 | 1,24 | 00:00:00 | | 2009-03-23 | 1,38 | 23.127.900 | 1,38 | 1,26 | 1,36 | 00:00:00 | | 2009-03-24 | 1,31 | 16.170.300 | 1,40 | 1,28 | 1,33 | 00:00:00 | | 2009-03-25 | 1,31 | 19.058.900 | 1,41 | 1,21 | 1,32 | 00:00:00 | | 2009-03-26 | 1,36 | 13.472.400 | 1,37 | 1,26 | 1,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
