|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 17,12 | 4.588.000 | 17,56 | 16,44 | 16,56 | 00:00:00 | | 2000-08-22 | 17,25 | 9.545.300 | 18,31 | 17,00 | 17,25 | 00:00:00 | | 2000-08-23 | 16,75 | 2.404.400 | 17,19 | 16,50 | 17,12 | 00:00:00 | | 2000-08-24 | 16,94 | 2.860.700 | 17,25 | 16,56 | 16,62 | 00:00:00 | | 2000-08-25 | 16,81 | 3.067.800 | 17,25 | 16,75 | 16,94 | 00:00:00 | | 2000-08-28 | 17,50 | 3.960.300 | 17,81 | 16,62 | 16,81 | 00:00:00 | | 2000-08-29 | 17,87 | 3.678.100 | 18,50 | 17,19 | 17,50 | 00:00:00 | | 2000-08-30 | 18,00 | 4.350.100 | 18,44 | 17,69 | 17,87 | 00:00:00 | | 2000-08-31 | 17,75 | 2.403.200 | 18,50 | 17,69 | 17,94 | 00:00:00 | | 2000-09-01 | 17,87 | 2.383.100 | 18,56 | 17,75 | 18,06 | 00:00:00 | | 2000-09-05 | 18,06 | 2.960.100 | 18,50 | 17,62 | 17,94 | 00:00:00 | | 2000-09-06 | 18,37 | 16.542.100 | 20,19 | 18,31 | 19,31 | 00:00:00 | | 2000-09-07 | 19,06 | 5.525.800 | 19,25 | 18,44 | 19,19 | 00:00:00 | | 2000-09-08 | 18,25 | 4.054.800 | 18,69 | 18,12 | 18,44 | 00:00:00 | | 2000-09-11 | 18,75 | 2.977.700 | 19,52 | 18,37 | 18,37 | 00:00:00 | | 2000-09-12 | 18,50 | 3.267.300 | 19,19 | 18,19 | 18,87 | 00:00:00 | | 2000-09-13 | 19,31 | 8.335.900 | 20,06 | 18,12 | 18,44 | 00:00:00 | | 2000-09-14 | 19,37 | 5.427.100 | 19,62 | 18,87 | 19,31 | 00:00:00 | | 2000-09-15 | 19,50 | 4.331.500 | 19,62 | 18,75 | 19,62 | 00:00:00 | | 2000-09-18 | 19,12 | 3.548.400 | 19,44 | 18,62 | 19,44 | 00:00:00 | | 2000-09-19 | 18,75 | 2.994.200 | 19,12 | 18,56 | 19,12 | 00:00:00 | | 2000-09-20 | 18,87 | 2.333.900 | 19,00 | 18,56 | 18,75 | 00:00:00 | | 2000-09-21 | 18,87 | 2.938.200 | 19,19 | 18,50 | 18,81 | 00:00:00 | | 2000-09-22 | 18,56 | 2.468.000 | 18,56 | 17,75 | 18,00 | 00:00:00 | | 2000-09-25 | 18,12 | 2.196.400 | 18,75 | 17,87 | 18,50 | 00:00:00 | | 2000-09-26 | 16,81 | 2.942.000 | 18,12 | 16,81 | 18,12 | 00:00:00 | | 2000-09-27 | 16,00 | 3.784.400 | 17,12 | 15,75 | 17,06 | 00:00:00 | | 2000-09-28 | 16,62 | 3.188.900 | 16,94 | 15,50 | 15,56 | 00:00:00 | | 2000-09-29 | 16,44 | 3.262.000 | 16,94 | 15,81 | 16,12 | 00:00:00 | | 2000-10-02 | 15,88 | 2.150.400 | 16,50 | 15,75 | 16,44 | 00:00:00 | | 2000-10-03 | 15,81 | 1.816.300 | 16,50 | 15,50 | 15,88 | 00:00:00 | | 2000-10-04 | 15,25 | 3.573.100 | 15,50 | 14,63 | 14,94 | 00:00:00 | | 2000-10-05 | 15,38 | 2.845.100 | 15,88 | 14,86 | 15,13 | 00:00:00 | | 2000-10-06 | 14,44 | 3.328.500 | 15,63 | 14,25 | 15,38 | 00:00:00 | | 2000-10-09 | 14,06 | 2.518.600 | 14,38 | 13,69 | 14,13 | 00:00:00 | | 2000-10-10 | 13,38 | 7.962.300 | 16,31 | 13,25 | 15,69 | 00:00:00 | | 2000-10-11 | 13,06 | 5.214.600 | 13,56 | 12,69 | 13,31 | 00:00:00 | | 2000-10-12 | 12,75 | 4.850.200 | 13,38 | 12,50 | 13,25 | 00:00:00 | | 2000-10-13 | 13,69 | 4.039.700 | 13,75 | 12,13 | 12,25 | 00:00:00 | | 2000-10-16 | 13,13 | 1.748.000 | 14,00 | 13,06 | 13,56 | 00:00:00 | | 2000-10-17 | 12,06 | 5.328.100 | 13,63 | 12,00 | 13,06 | 00:00:00 | | 2000-10-18 | 11,44 | 4.845.600 | 12,06 | 10,56 | 11,50 | 00:00:00 | | 2000-10-19 | 14,50 | 10.858.300 | 14,63 | 12,25 | 13,00 | 00:00:00 | | 2000-10-20 | 15,81 | 8.667.400 | 16,31 | 15,13 | 15,44 | 00:00:00 | | 2000-10-23 | 15,25 | 2.296.600 | 15,75 | 15,00 | 15,63 | 00:00:00 | | 2000-10-24 | 14,56 | 3.372.800 | 15,44 | 14,25 | 15,44 | 00:00:00 | | 2000-10-25 | 13,69 | 2.029.800 | 14,44 | 12,88 | 14,13 | 00:00:00 | | 2000-10-26 | 13,88 | 3.012.000 | 14,19 | 12,81 | 13,63 | 00:00:00 | | 2000-10-27 | 13,69 | 2.497.100 | 14,38 | 13,56 | 14,13 | 00:00:00 | | 2000-10-30 | 13,88 | 2.422.400 | 14,13 | 13,44 | 13,44 | 00:00:00 | | 2000-10-31 | 14,56 | 3.398.000 | 14,88 | 13,81 | 14,06 | 00:00:00 | | 2000-11-01 | 14,38 | 2.344.700 | 14,50 | 14,00 | 14,19 | 00:00:00 | | 2000-11-02 | 15,56 | 4.056.200 | 15,63 | 14,31 | 14,50 | 00:00:00 | | 2000-11-03 | 14,81 | 1.911.000 | 15,50 | 14,75 | 15,44 | 00:00:00 | | 2000-11-06 | 14,69 | 2.251.800 | 15,13 | 14,56 | 15,06 | 00:00:00 | | 2000-11-07 | 14,38 | 2.656.900 | 14,69 | 14,13 | 14,69 | 00:00:00 | | 2000-11-08 | 13,44 | 2.840.200 | 14,38 | 13,38 | 14,31 | 00:00:00 | | 2000-11-09 | 13,44 | 3.331.600 | 13,81 | 12,88 | 13,25 | 00:00:00 | | 2000-11-10 | 12,75 | 5.724.300 | 13,25 | 12,75 | 13,19 | 00:00:00 | | 2000-11-13 | 12,25 | 3.095.300 | 12,75 | 11,75 | 12,50 | 00:00:00 | | 2000-11-14 | 12,81 | 2.415.300 | 12,94 | 12,56 | 12,88 | 00:00:00 | | 2000-11-15 | 12,69 | 2.565.100 | 13,25 | 12,44 | 12,88 | 00:00:00 | | 2000-11-16 | 11,94 | 1.960.600 | 12,63 | 11,88 | 12,53 | 00:00:00 | | 2000-11-17 | 11,69 | 2.595.800 | 12,00 | 11,56 | 11,88 | 00:00:00 | | 2000-11-20 | 11,06 | 3.930.800 | 11,69 | 11,00 | 11,44 | 00:00:00 | | 2000-11-21 | 10,69 | 3.972.600 | 11,25 | 10,69 | 11,06 | 00:00:00 | | 2000-11-22 | 10,13 | 5.039.700 | 10,56 | 9,88 | 10,50 | 00:00:00 | | 2000-11-24 | 10,88 | 2.654.600 | 11,00 | 10,06 | 10,19 | 00:00:00 | | 2000-11-27 | 10,13 | 3.493.800 | 10,94 | 10,13 | 10,94 | 00:00:00 | | 2000-11-28 | 10,19 | 4.556.400 | 10,56 | 9,94 | 10,06 | 00:00:00 | | 2000-11-29 | 9,47 | 4.082.600 | 10,44 | 9,38 | 10,44 | 00:00:00 | | 2000-11-30 | 8,00 | 15.540.900 | 8,81 | 7,13 | 8,75 | 00:00:00 | | 2000-12-01 | 8,31 | 8.245.200 | 8,59 | 7,81 | 8,19 | 00:00:00 | | 2000-12-04 | 8,97 | 7.693.000 | 9,03 | 8,00 | 8,06 | 00:00:00 | | 2000-12-05 | 10,19 | 7.605.000 | 10,50 | 9,00 | 9,16 | 00:00:00 | | 2000-12-06 | 9,03 | 5.057.500 | 10,25 | 9,00 | 10,25 | 00:00:00 | | 2000-12-07 | 8,63 | 4.643.600 | 9,13 | 8,38 | 8,91 | 00:00:00 | | 2000-12-08 | 9,97 | 5.102.200 | 10,00 | 9,06 | 9,19 | 00:00:00 | | 2000-12-11 | 10,00 | 4.895.400 | 10,13 | 9,25 | 9,81 | 00:00:00 | | 2000-12-12 | 9,31 | 3.653.800 | 9,84 | 9,31 | 9,78 | 00:00:00 | | 2000-12-13 | 8,88 | 4.845.400 | 9,66 | 8,75 | 9,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
