|
 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 2024-06-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 1,29 | 42.467.700 | 1,31 | 1,25 | 1,30 | 00:00:00 | | 2009-07-22 | 1,36 | 70.396.100 | 1,36 | 1,26 | 1,27 | 00:00:00 | | 2009-07-23 | 1,42 | 96.881.500 | 1,43 | 1,32 | 1,38 | 00:00:00 | | 2009-07-24 | 1,42 | 44.680.200 | 1,43 | 1,39 | 1,41 | 00:00:00 | | 2009-07-27 | 1,54 | 98.997.300 | 1,57 | 1,44 | 1,45 | 00:00:00 | | 2009-07-28 | 1,45 | 55.572.000 | 1,52 | 1,42 | 1,52 | 00:00:00 | | 2009-07-29 | 1,46 | 19.683.100 | 1,50 | 1,43 | 1,45 | 00:00:00 | | 2009-07-30 | 1,48 | 92.090.700 | 1,54 | 1,43 | 1,49 | 00:00:00 | | 2009-07-31 | 1,50 | 130.471.600 | 1,52 | 1,43 | 1,48 | 00:00:00 | | 2009-08-03 | 1,47 | 39.521.000 | 1,51 | 1,45 | 1,49 | 00:00:00 | | 2009-08-04 | 1,45 | 40.117.900 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2009-08-05 | 1,45 | 27.365.300 | 1,46 | 1,44 | 1,46 | 00:00:00 | | 2009-08-06 | 1,43 | 45.691.600 | 1,52 | 1,42 | 1,51 | 00:00:00 | | 2009-08-07 | 1,38 | 244.108.500 | 1,46 | 1,35 | 1,45 | 00:00:00 | | 2009-08-10 | 1,38 | 80.322.000 | 1,45 | 1,34 | 1,41 | 00:00:00 | | 2009-08-11 | 1,37 | 34.531.500 | 1,40 | 1,36 | 1,37 | 00:00:00 | | 2009-08-12 | 1,46 | 72.632.000 | 1,48 | 1,38 | 1,39 | 00:00:00 | | 2009-08-13 | 1,40 | 62.044.900 | 1,48 | 1,38 | 1,46 | 00:00:00 | | 2009-08-14 | 1,35 | 79.726.500 | 1,38 | 1,29 | 1,37 | 00:00:00 | | 2009-08-17 | 1,35 | 80.436.000 | 1,40 | 1,25 | 1,28 | 00:00:00 | | 2009-08-18 | 1,40 | 57.970.200 | 1,43 | 1,36 | 1,38 | 00:00:00 | | 2009-08-19 | 1,38 | 52.235.200 | 1,42 | 1,33 | 1,33 | 00:00:00 | | 2009-08-20 | 1,44 | 43.253.700 | 1,46 | 1,39 | 1,39 | 00:00:00 | | 2009-08-21 | 1,41 | 44.572.700 | 1,48 | 1,40 | 1,47 | 00:00:00 | | 2009-08-24 | 1,37 | 45.983.600 | 1,44 | 1,36 | 1,43 | 00:00:00 | | 2009-08-25 | 1,35 | 26.536.000 | 1,39 | 1,34 | 1,39 | 00:00:00 | | 2009-08-26 | 1,40 | 59.137.300 | 1,42 | 1,34 | 1,35 | 00:00:00 | | 2009-08-27 | 1,45 | 98.618.700 | 1,48 | 1,37 | 1,43 | 00:00:00 | | 2009-08-28 | 1,64 | 344.085.900 | 1,69 | 1,52 | 1,62 | 00:00:00 | | 2009-08-31 | 1,76 | 332.270.500 | 1,94 | 1,61 | 1,70 | 00:00:00 | | 2009-09-01 | 1,50 | 191.202.300 | 1,75 | 1,49 | 1,74 | 00:00:00 | | 2009-09-02 | 1,49 | 80.491.200 | 1,56 | 1,45 | 1,47 | 00:00:00 | | 2009-09-03 | 1,51 | 44.265.200 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2009-09-04 | 1,55 | 49.272.800 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2009-09-08 | 1,65 | 61.634.500 | 1,65 | 1,57 | 1,60 | 00:00:00 | | 2009-09-09 | 1,66 | 89.681.100 | 1,72 | 1,60 | 1,69 | 00:00:00 | | 2009-09-10 | 1,71 | 106.587.100 | 1,75 | 1,65 | 1,67 | 00:00:00 | | 2009-09-11 | 1,66 | 76.607.500 | 1,73 | 1,64 | 1,71 | 00:00:00 | | 2009-09-14 | 1,78 | 205.288.500 | 1,85 | 1,70 | 1,72 | 00:00:00 | | 2009-09-15 | 1,80 | 145.950.400 | 1,90 | 1,78 | 1,82 | 00:00:00 | | 2009-09-16 | 1,80 | 87.602.400 | 1,87 | 1,78 | 1,84 | 00:00:00 | | 2009-09-17 | 1,70 | 111.897.600 | 1,79 | 1,68 | 1,76 | 00:00:00 | | 2009-09-18 | 1,84 | 355.855.500 | 1,86 | 1,72 | 1,82 | 00:00:00 | | 2009-09-21 | 1,99 | 326.949.400 | 2,04 | 1,80 | 1,83 | 00:00:00 | | 2009-09-22 | 1,92 | 260.448.800 | 2,08 | 1,90 | 2,07 | 00:00:00 | | 2009-09-23 | 1,84 | 166.987.100 | 1,95 | 1,82 | 1,94 | 00:00:00 | | 2009-09-24 | 1,75 | 192.318.200 | 1,85 | 1,69 | 1,83 | 00:00:00 | | 2009-09-25 | 1,77 | 151.481.600 | 1,88 | 1,72 | 1,74 | 00:00:00 | | 2009-09-28 | 1,82 | 59.452.200 | 1,83 | 1,78 | 1,80 | 00:00:00 | | 2009-09-29 | 1,80 | 66.058.000 | 1,83 | 1,78 | 1,82 | 00:00:00 | | 2009-09-30 | 1,75 | 184.220.800 | 1,78 | 1,70 | 1,76 | 00:00:00 | | 2009-10-01 | 1,60 | 142.728.700 | 1,74 | 1,60 | 1,74 | 00:00:00 | | 2009-10-02 | 1,68 | 143.506.100 | 1,68 | 1,51 | 1,55 | 00:00:00 | | 2009-10-05 | 1,72 | 88.395.200 | 1,75 | 1,69 | 1,72 | 00:00:00 | | 2009-10-06 | 1,70 | 83.178.600 | 1,76 | 1,67 | 1,75 | 00:00:00 | | 2009-10-07 | 1,69 | 171.460.000 | 1,74 | 1,66 | 1,70 | 00:00:00 | | 2009-10-08 | 1,71 | 52.591.900 | 1,72 | 1,68 | 1,71 | 00:00:00 | | 2009-10-09 | 1,70 | 28.308.500 | 1,72 | 1,68 | 1,71 | 00:00:00 | | 2009-10-12 | 1,67 | 38.833.700 | 1,71 | 1,66 | 1,71 | 00:00:00 | | 2009-10-13 | 1,69 | 45.664.900 | 1,69 | 1,63 | 1,65 | 00:00:00 | | 2009-10-14 | 1,69 | 56.022.200 | 1,73 | 1,67 | 1,73 | 00:00:00 | | 2009-10-15 | 1,79 | 84.772.900 | 1,79 | 1,67 | 1,67 | 00:00:00 | | 2009-10-16 | 1,75 | 77.064.300 | 1,77 | 1,70 | 1,74 | 00:00:00 | | 2009-10-19 | 1,74 | 68.861.500 | 1,78 | 1,70 | 1,77 | 00:00:00 | | 2009-10-20 | 1,67 | 64.126.200 | 1,74 | 1,67 | 1,73 | 00:00:00 | | 2009-10-21 | 1,62 | 62.313.000 | 1,71 | 1,61 | 1,68 | 00:00:00 | | 2009-10-22 | 1,67 | 38.238.300 | 1,67 | 1,62 | 1,65 | 00:00:00 | | 2009-10-23 | 1,66 | 57.346.200 | 1,69 | 1,62 | 1,68 | 00:00:00 | | 2009-10-26 | 1,60 | 62.996.400 | 1,69 | 1,60 | 1,69 | 00:00:00 | | 2009-10-27 | 1,57 | 93.726.800 | 1,65 | 1,53 | 1,63 | 00:00:00 | | 2009-10-28 | 1,46 | 158.426.700 | 1,57 | 1,41 | 1,56 | 00:00:00 | | 2009-10-29 | 1,55 | 60.251.100 | 1,56 | 1,48 | 1,50 | 00:00:00 | | 2009-10-30 | 1,46 | 65.367.700 | 1,55 | 1,44 | 1,55 | 00:00:00 | | 2009-11-02 | 1,39 | 111.724.900 | 1,49 | 1,33 | 1,47 | 00:00:00 | | 2009-11-03 | 1,45 | 58.000.900 | 1,46 | 1,36 | 1,38 | 00:00:00 | | 2009-11-04 | 1,44 | 65.919.700 | 1,52 | 1,43 | 1,48 | 00:00:00 | | 2009-11-05 | 1,49 | 37.246.500 | 1,49 | 1,44 | 1,46 | 00:00:00 | | 2009-11-06 | 1,55 | 64.341.900 | 1,57 | 1,45 | 1,45 | 00:00:00 | | 2009-11-09 | 1,58 | 31.354.200 | 1,58 | 1,56 | 1,58 | 00:00:00 | | 2009-11-10 | 1,52 | 52.642.200 | 1,58 | 1,51 | 1,57 | 00:00:00 | | 2009-11-11 | 1,51 | 35.444.200 | 1,55 | 1,50 | 1,52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
