|
 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 | | 2010-03-10 | 1,67 | 51.012.000 | 1,70 | 1,65 | 1,69 | 00:00:00 | | 2010-03-11 | 1,67 | 24.622.500 | 1,68 | 1,65 | 1,67 | 00:00:00 | | 2010-03-12 | 1,65 | 23.919.800 | 1,67 | 1,64 | 1,67 | 00:00:00 | | 2010-03-15 | 1,66 | 15.333.800 | 1,66 | 1,62 | 1,64 | 00:00:00 | | 2010-03-16 | 1,69 | 21.698.800 | 1,69 | 1,65 | 1,66 | 00:00:00 | | 2010-03-17 | 1,67 | 35.100.000 | 1,72 | 1,66 | 1,70 | 00:00:00 | | 2010-03-18 | 1,64 | 32.822.800 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2010-03-19 | 1,57 | 44.562.700 | 1,66 | 1,57 | 1,65 | 00:00:00 | | 2010-03-22 | 1,51 | 103.402.700 | 1,60 | 1,45 | 1,50 | 00:00:00 | | 2010-03-23 | 1,62 | 53.204.600 | 1,63 | 1,52 | 1,53 | 00:00:00 | | 2010-03-24 | 1,59 | 29.318.300 | 1,62 | 1,58 | 1,62 | 00:00:00 | | 2010-03-25 | 1,59 | 29.690.600 | 1,62 | 1,57 | 1,59 | 00:00:00 | | 2010-03-26 | 1,55 | 23.903.300 | 1,60 | 1,55 | 1,59 | 00:00:00 | | 2010-03-29 | 1,59 | 18.359.700 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2010-03-30 | 1,66 | 37.382.900 | 1,66 | 1,59 | 1,60 | 00:00:00 | | 2010-03-31 | 1,65 | 30.111.800 | 1,66 | 1,62 | 1,65 | 00:00:00 | | 2010-04-01 | 1,66 | 15.371.900 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2010-04-05 | 1,69 | 23.430.800 | 1,69 | 1,66 | 1,67 | 00:00:00 | | 2010-04-06 | 1,71 | 49.605.300 | 1,77 | 1,68 | 1,69 | 00:00:00 | | 2010-04-07 | 1,71 | 31.851.100 | 1,72 | 1,68 | 1,70 | 00:00:00 | | 2010-04-08 | 1,70 | 30.693.700 | 1,71 | 1,65 | 1,69 | 00:00:00 | | 2010-04-09 | 1,71 | 27.851.100 | 1,74 | 1,68 | 1,71 | 00:00:00 | | 2010-04-12 | 1,71 | 33.410.600 | 1,72 | 1,67 | 1,71 | 00:00:00 | | 2010-04-13 | 1,68 | 48.933.500 | 1,72 | 1,64 | 1,72 | 00:00:00 | | 2010-04-14 | 1,70 | 84.006.300 | 1,72 | 1,68 | 1,69 | 00:00:00 | | 2010-04-15 | 1,78 | 142.333.500 | 1,85 | 1,71 | 1,72 | 00:00:00 | | 2010-04-16 | 1,74 | 34.442.500 | 1,78 | 1,72 | 1,78 | 00:00:00 | | 2010-04-19 | 1,73 | 25.954.500 | 1,75 | 1,69 | 1,71 | 00:00:00 | | 2010-04-20 | 1,77 | 22.374.600 | 1,78 | 1,73 | 1,73 | 00:00:00 | | 2010-04-21 | 1,82 | 63.440.900 | 1,86 | 1,77 | 1,80 | 00:00:00 | | 2010-04-22 | 1,83 | 68.887.500 | 1,84 | 1,71 | 1,79 | 00:00:00 | | 2010-04-23 | 1,90 | 72.400.100 | 1,91 | 1,82 | 1,83 | 00:00:00 | | 2010-04-26 | 1,87 | 84.929.800 | 1,99 | 1,86 | 1,92 | 00:00:00 | | 2010-04-27 | 1,83 | 63.086.700 | 1,95 | 1,81 | 1,88 | 00:00:00 | | 2010-04-28 | 1,84 | 42.201.100 | 1,86 | 1,80 | 1,86 | 00:00:00 | | 2010-04-29 | 1,74 | 310.881.100 | 1,75 | 1,69 | 1,75 | 00:00:00 | | 2010-04-30 | 1,69 | 74.873.200 | 1,73 | 1,68 | 1,73 | 00:00:00 | | 2010-05-03 | 1,75 | 51.443.400 | 1,75 | 1,71 | 1,71 | 00:00:00 | | 2010-05-04 | 1,66 | 67.588.000 | 1,73 | 1,63 | 1,72 | 00:00:00 | | 2010-05-05 | 1,65 | 82.034.000 | 1,68 | 1,55 | 1,61 | 00:00:00 | | 2010-05-06 | 1,56 | 160.783.000 | 1,69 | 1,44 | 1,66 | 00:00:00 | | 2010-05-07 | 1,50 | 109.261.800 | 1,57 | 1,40 | 1,56 | 00:00:00 | | 2010-05-10 | 1,61 | 62.102.900 | 1,63 | 1,55 | 1,57 | 00:00:00 | | 2010-05-11 | 1,59 | 57.189.500 | 1,63 | 1,55 | 1,58 | 00:00:00 | | 2010-05-12 | 1,60 | 33.920.900 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2010-05-13 | 1,60 | 45.944.700 | 1,66 | 1,57 | 1,57 | 00:00:00 | | 2010-05-14 | 1,57 | 40.716.800 | 1,60 | 1,53 | 1,57 | 00:00:00 | | 2010-05-17 | 1,53 | 48.092.700 | 1,58 | 1,48 | 1,57 | 00:00:00 | | 2010-05-18 | 1,49 | 53.322.600 | 1,56 | 1,47 | 1,55 | 00:00:00 | | 2010-05-19 | 1,55 | 77.880.900 | 1,57 | 1,48 | 1,50 | 00:00:00 | | 2010-05-20 | 1,43 | 100.289.900 | 1,51 | 1,42 | 1,48 | 00:00:00 | | 2010-05-21 | 1,46 | 71.984.000 | 1,51 | 1,40 | 1,40 | 00:00:00 | | 2010-05-24 | 1,46 | 35.246.300 | 1,51 | 1,46 | 1,50 | 00:00:00 | | 2010-05-25 | 1,42 | 68.289.500 | 1,44 | 1,39 | 1,41 | 00:00:00 | | 2010-05-26 | 1,44 | 58.933.900 | 1,50 | 1,42 | 1,45 | 00:00:00 | | 2010-05-27 | 1,51 | 37.642.900 | 1,51 | 1,46 | 1,47 | 00:00:00 | | 2010-05-28 | 1,48 | 64.818.000 | 1,52 | 1,46 | 1,50 | 00:00:00 | | 2010-06-01 | 1,42 | 35.948.000 | 1,52 | 1,42 | 1,48 | 00:00:00 | | 2010-06-02 | 14,99 | 2.025.300 | 15,01 | 14,21 | 14,50 | 00:00:00 | | 2010-06-03 | 15,07 | 3.107.300 | 15,40 | 14,70 | 14,86 | 00:00:00 | | 2010-06-04 | 14,06 | 4.674.600 | 14,87 | 13,88 | 14,60 | 00:00:00 | | 2010-06-07 | 13,13 | 5.457.000 | 14,20 | 13,05 | 14,17 | 00:00:00 | | 2010-06-08 | 12,99 | 11.255.300 | 13,32 | 12,35 | 13,28 | 00:00:00 | | 2010-06-09 | 13,02 | 3.335.000 | 13,45 | 12,94 | 13,03 | 00:00:00 | | 2010-06-10 | 13,78 | 2.523.200 | 13,81 | 13,15 | 13,29 | 00:00:00 | | 2010-06-11 | 13,88 | 1.924.700 | 13,95 | 13,50 | 13,50 | 00:00:00 | | 2010-06-14 | 13,78 | 1.655.900 | 14,19 | 13,77 | 13,93 | 00:00:00 | | 2010-06-15 | 14,02 | 2.369.200 | 14,08 | 13,75 | 13,78 | 00:00:00 | | 2010-06-16 | 14,16 | 2.333.200 | 14,30 | 13,85 | 13,88 | 00:00:00 | | 2010-06-17 | 13,69 | 3.652.900 | 14,26 | 13,45 | 14,26 | 00:00:00 | | 2010-06-18 | 13,83 | 5.047.500 | 13,99 | 13,50 | 13,76 | 00:00:00 | | 2010-06-21 | 13,98 | 2.735.900 | 14,49 | 13,93 | 14,02 | 00:00:00 | | 2010-06-22 | 13,75 | 1.988.500 | 14,20 | 13,72 | 14,08 | 00:00:00 | | 2010-06-23 | 13,61 | 3.069.500 | 13,90 | 13,46 | 13,75 | 00:00:00 | | 2010-06-24 | 13,12 | 2.786.800 | 13,70 | 13,09 | 13,47 | 00:00:00 | | 2010-06-25 | 13,03 | 24.530.100 | 13,39 | 13,00 | 13,16 | 00:00:00 | | 2010-06-28 | 13,00 | 2.805.700 | 13,30 | 13,00 | 13,13 | 00:00:00 | | 2010-06-29 | 12,03 | 5.428.500 | 12,88 | 11,86 | 12,88 | 00:00:00 | | 2010-06-30 | 11,82 | 2.866.900 | 12,22 | 11,73 | 12,05 | 00:00:00 | | 2010-07-01 | 11,72 | 3.325.600 | 11,88 | 11,15 | 11,84 | 00:00:00 | | 2010-07-02 | 11,61 | 2.039.600 | 11,90 | 11,53 | 11,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
