|
 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 | | 2010-07-02 | 11,61 | 2.039.600 | 11,90 | 11,53 | 11,84 | 00:00:00 | | 2010-07-06 | 11,65 | 5.112.600 | 12,15 | 11,50 | 11,80 | 00:00:00 | | 2010-07-07 | 11,70 | 5.026.900 | 11,80 | 11,36 | 11,66 | 00:00:00 | | 2010-07-08 | 12,00 | 4.267.600 | 12,22 | 11,72 | 11,77 | 00:00:00 | | 2010-07-09 | 12,20 | 3.055.600 | 12,23 | 11,80 | 11,95 | 00:00:00 | | 2010-07-12 | 12,14 | 1.364.800 | 12,24 | 11,93 | 12,12 | 00:00:00 | | 2010-07-13 | 12,80 | 4.109.200 | 12,88 | 12,28 | 12,29 | 00:00:00 | | 2010-07-14 | 13,05 | 3.765.800 | 13,07 | 12,60 | 12,78 | 00:00:00 | | 2010-07-15 | 13,58 | 5.044.700 | 13,67 | 12,85 | 13,01 | 00:00:00 | | 2010-07-16 | 12,96 | 5.088.500 | 13,52 | 12,90 | 13,51 | 00:00:00 | | 2010-07-19 | 13,04 | 2.639.700 | 13,15 | 12,72 | 13,05 | 00:00:00 | | 2010-07-20 | 13,06 | 4.242.800 | 13,12 | 12,60 | 12,76 | 00:00:00 | | 2010-07-21 | 12,78 | 3.854.200 | 13,26 | 12,74 | 13,15 | 00:00:00 | | 2010-07-22 | 13,35 | 3.324.600 | 13,39 | 12,86 | 12,89 | 00:00:00 | | 2010-07-23 | 14,36 | 11.223.700 | 14,80 | 14,09 | 14,75 | 00:00:00 | | 2010-07-26 | 14,51 | 4.077.600 | 14,57 | 14,20 | 14,36 | 00:00:00 | | 2010-07-27 | 14,30 | 5.701.600 | 14,69 | 14,24 | 14,57 | 00:00:00 | | 2010-07-28 | 14,36 | 3.504.700 | 14,62 | 14,31 | 14,34 | 00:00:00 | | 2010-07-29 | 14,43 | 3.291.700 | 14,74 | 14,35 | 14,50 | 00:00:00 | | 2010-07-30 | 14,63 | 3.124.700 | 14,68 | 14,32 | 14,33 | 00:00:00 | | 2010-08-02 | 15,11 | 3.431.000 | 15,11 | 14,70 | 14,75 | 00:00:00 | | 2010-08-03 | 14,83 | 2.770.100 | 15,20 | 14,77 | 14,99 | 00:00:00 | | 2010-08-04 | 15,46 | 3.471.600 | 15,50 | 14,88 | 14,94 | 00:00:00 | | 2010-08-05 | 15,28 | 3.399.100 | 15,60 | 15,05 | 15,36 | 00:00:00 | | 2010-08-06 | 15,12 | 3.803.800 | 15,30 | 14,74 | 15,19 | 00:00:00 | | 2010-08-09 | 15,32 | 2.632.100 | 15,39 | 15,11 | 15,12 | 00:00:00 | | 2010-08-10 | 14,80 | 4.585.200 | 15,10 | 14,71 | 15,02 | 00:00:00 | | 2010-08-11 | 14,06 | 3.849.900 | 14,63 | 14,02 | 14,55 | 00:00:00 | | 2010-08-12 | 13,97 | 2.734.500 | 14,10 | 13,81 | 13,86 | 00:00:00 | | 2010-08-13 | 13,95 | 1.523.800 | 14,20 | 13,78 | 13,79 | 00:00:00 | | 2010-08-16 | 13,79 | 1.562.100 | 13,98 | 13,73 | 13,86 | 00:00:00 | | 2010-08-17 | 14,16 | 3.010.800 | 14,30 | 13,86 | 13,90 | 00:00:00 | | 2010-08-18 | 14,44 | 3.580.000 | 14,70 | 13,91 | 14,14 | 00:00:00 | | 2010-08-19 | 14,02 | 2.865.400 | 14,43 | 13,90 | 14,43 | 00:00:00 | | 2010-08-20 | 13,62 | 3.588.800 | 13,98 | 13,48 | 13,98 | 00:00:00 | | 2010-08-23 | 13,46 | 2.196.200 | 13,84 | 13,45 | 13,70 | 00:00:00 | | 2010-08-24 | 12,94 | 5.671.900 | 13,28 | 12,80 | 13,28 | 00:00:00 | | 2010-08-25 | 12,94 | 2.980.500 | 13,01 | 12,69 | 12,79 | 00:00:00 | | 2010-08-26 | 12,57 | 3.085.100 | 13,10 | 12,57 | 13,04 | 00:00:00 | | 2010-08-27 | 12,84 | 4.551.500 | 12,84 | 12,35 | 12,67 | 00:00:00 | | 2010-08-30 | 12,46 | 2.538.000 | 12,92 | 12,46 | 12,75 | 00:00:00 | | 2010-08-31 | 12,40 | 4.715.800 | 12,55 | 12,24 | 12,43 | 00:00:00 | | 2010-09-01 | 13,06 | 3.456.500 | 13,07 | 12,50 | 12,63 | 00:00:00 | | 2010-09-02 | 13,61 | 3.973.200 | 13,61 | 12,89 | 13,01 | 00:00:00 | | 2010-09-03 | 14,13 | 3.351.000 | 14,17 | 13,85 | 13,91 | 00:00:00 | | 2010-09-07 | 13,90 | 2.278.000 | 14,03 | 13,85 | 13,95 | 00:00:00 | | 2010-09-08 | 13,83 | 1.899.500 | 14,12 | 13,75 | 14,05 | 00:00:00 | | 2010-09-09 | 14,34 | 2.597.600 | 14,43 | 14,01 | 14,02 | 00:00:00 | | 2010-09-10 | 14,19 | 2.347.100 | 14,42 | 14,13 | 14,38 | 00:00:00 | | 2010-09-13 | 14,43 | 1.890.100 | 14,50 | 14,31 | 14,39 | 00:00:00 | | 2010-09-14 | 14,26 | 1.304.400 | 14,43 | 14,14 | 14,34 | 00:00:00 | | 2010-09-15 | 14,23 | 1.230.700 | 14,28 | 13,90 | 13,99 | 00:00:00 | | 2010-09-16 | 14,00 | 1.496.700 | 14,27 | 14,00 | 14,23 | 00:00:00 | | 2010-09-17 | 14,00 | 2.410.800 | 14,18 | 13,93 | 14,10 | 00:00:00 | | 2010-09-20 | 14,36 | 2.937.300 | 14,53 | 14,00 | 14,04 | 00:00:00 | | 2010-09-21 | 14,32 | 2.540.700 | 14,63 | 14,22 | 14,45 | 00:00:00 | | 2010-09-22 | 14,60 | 7.653.000 | 14,68 | 14,40 | 14,50 | 00:00:00 | | 2010-09-23 | 14,55 | 3.661.000 | 14,86 | 14,36 | 14,49 | 00:00:00 | | 2010-09-24 | 15,27 | 6.695.900 | 15,29 | 14,70 | 14,79 | 00:00:00 | | 2010-09-27 | 15,32 | 3.612.200 | 15,55 | 15,22 | 15,31 | 00:00:00 | | 2010-09-28 | 14,79 | 4.575.600 | 15,37 | 14,27 | 15,35 | 00:00:00 | | 2010-09-29 | 14,51 | 3.783.600 | 14,80 | 14,44 | 14,75 | 00:00:00 | | 2010-09-30 | 14,57 | 2.626.800 | 14,87 | 14,50 | 14,64 | 00:00:00 | | 2010-10-01 | 14,89 | 3.670.300 | 15,00 | 14,61 | 14,67 | 00:00:00 | | 2010-10-04 | 14,46 | 3.251.600 | 14,89 | 14,36 | 14,78 | 00:00:00 | | 2010-10-05 | 14,84 | 3.324.000 | 14,89 | 14,46 | 14,62 | 00:00:00 | | 2010-10-06 | 14,82 | 2.825.400 | 14,91 | 14,70 | 14,79 | 00:00:00 | | 2010-10-07 | 14,59 | 1.806.300 | 14,92 | 14,50 | 14,86 | 00:00:00 | | 2010-10-08 | 14,80 | 2.748.200 | 14,85 | 14,55 | 14,60 | 00:00:00 | | 2010-10-11 | 14,81 | 1.948.000 | 14,94 | 14,64 | 14,86 | 00:00:00 | | 2010-10-12 | 14,77 | 2.325.600 | 14,82 | 14,48 | 14,66 | 00:00:00 | | 2010-10-13 | 15,06 | 2.778.600 | 15,19 | 14,77 | 14,87 | 00:00:00 | | 2010-10-14 | 14,83 | 3.359.600 | 15,01 | 14,71 | 15,01 | 00:00:00 | | 2010-10-15 | 14,67 | 8.296.100 | 14,93 | 14,33 | 14,93 | 00:00:00 | | 2010-10-18 | 14,79 | 2.288.700 | 14,79 | 14,60 | 14,65 | 00:00:00 | | 2010-10-19 | 14,49 | 2.978.500 | 14,73 | 14,29 | 14,66 | 00:00:00 | | 2010-10-20 | 14,75 | 3.206.800 | 14,81 | 14,43 | 14,51 | 00:00:00 | | 2010-10-21 | 14,14 | 7.266.300 | 14,68 | 14,04 | 14,62 | 00:00:00 | | 2010-10-22 | 14,04 | 3.903.500 | 14,24 | 13,73 | 14,13 | 00:00:00 | | 2010-10-25 | 14,02 | 2.688.400 | 14,36 | 14,02 | 14,15 | 00:00:00 | | 2010-10-26 | 14,12 | 2.809.500 | 14,17 | 13,80 | 13,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
