|
 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 2024-06-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 14,12 | 2.809.500 | 14,17 | 13,80 | 13,90 | 00:00:00 | | 2010-10-27 | 14,23 | 2.146.800 | 14,25 | 13,89 | 13,97 | 00:00:00 | | 2010-10-28 | 14,24 | 2.268.700 | 14,35 | 14,20 | 14,26 | 00:00:00 | | 2010-10-29 | 14,30 | 1.640.500 | 14,32 | 14,16 | 14,21 | 00:00:00 | | 2010-11-01 | 14,19 | 2.808.000 | 14,38 | 14,09 | 14,32 | 00:00:00 | | 2010-11-02 | 14,42 | 2.434.700 | 14,50 | 14,26 | 14,32 | 00:00:00 | | 2010-11-03 | 14,37 | 2.053.600 | 14,47 | 14,09 | 14,40 | 00:00:00 | | 2010-11-04 | 14,95 | 3.926.300 | 14,95 | 14,37 | 14,45 | 00:00:00 | | 2010-11-05 | 15,30 | 5.033.700 | 15,80 | 14,89 | 14,90 | 00:00:00 | | 2010-11-08 | 15,20 | 2.744.600 | 15,49 | 15,05 | 15,30 | 00:00:00 | | 2010-11-09 | 15,03 | 2.940.800 | 15,25 | 14,98 | 15,20 | 00:00:00 | | 2010-11-10 | 15,28 | 2.778.200 | 15,39 | 14,86 | 15,00 | 00:00:00 | | 2010-11-11 | 15,33 | 2.683.700 | 15,45 | 14,96 | 15,12 | 00:00:00 | | 2010-11-12 | 14,98 | 2.922.000 | 15,32 | 14,86 | 15,31 | 00:00:00 | | 2010-11-15 | 15,04 | 1.596.600 | 15,26 | 15,00 | 15,05 | 00:00:00 | | 2010-11-16 | 14,76 | 2.755.500 | 15,05 | 14,68 | 15,00 | 00:00:00 | | 2010-11-17 | 14,68 | 1.752.700 | 14,93 | 14,66 | 14,88 | 00:00:00 | | 2010-11-18 | 14,90 | 2.405.900 | 14,98 | 14,80 | 14,80 | 00:00:00 | | 2010-11-19 | 15,15 | 3.767.700 | 15,23 | 14,71 | 14,89 | 00:00:00 | | 2010-11-22 | 15,04 | 1.907.700 | 15,20 | 14,96 | 15,08 | 00:00:00 | | 2010-11-23 | 14,70 | 3.244.500 | 15,03 | 14,65 | 14,79 | 00:00:00 | | 2010-11-24 | 15,00 | 1.932.800 | 15,01 | 14,75 | 14,83 | 00:00:00 | | 2010-11-26 | 14,84 | 658.000 | 14,95 | 14,75 | 14,84 | 00:00:00 | | 2010-11-29 | 14,90 | 1.715.900 | 14,95 | 14,66 | 14,74 | 00:00:00 | | 2010-11-30 | 14,75 | 2.810.400 | 14,84 | 14,50 | 14,68 | 00:00:00 | | 2010-12-01 | 15,28 | 3.245.000 | 15,37 | 14,91 | 14,96 | 00:00:00 | | 2010-12-02 | 15,64 | 3.951.300 | 15,77 | 15,28 | 15,31 | 00:00:00 | | 2010-12-03 | 15,59 | 2.602.300 | 15,65 | 15,32 | 15,51 | 00:00:00 | | 2010-12-06 | 15,64 | 1.472.100 | 15,68 | 15,40 | 15,54 | 00:00:00 | | 2010-12-07 | 15,57 | 1.605.300 | 15,88 | 15,54 | 15,81 | 00:00:00 | | 2010-12-08 | 15,82 | 2.597.100 | 15,86 | 15,56 | 15,56 | 00:00:00 | | 2010-12-09 | 15,99 | 2.595.100 | 16,08 | 15,87 | 15,89 | 00:00:00 | | 2010-12-10 | 15,97 | 1.779.500 | 16,05 | 15,77 | 16,03 | 00:00:00 | | 2010-12-13 | 15,92 | 1.936.000 | 16,15 | 15,91 | 16,04 | 00:00:00 | | 2010-12-14 | 15,61 | 2.395.800 | 15,93 | 15,54 | 15,92 | 00:00:00 | | 2010-12-15 | 15,04 | 5.654.500 | 15,52 | 14,88 | 15,52 | 00:00:00 | | 2010-12-16 | 15,10 | 1.895.900 | 15,19 | 14,90 | 15,04 | 00:00:00 | | 2010-12-17 | 15,42 | 2.629.000 | 15,50 | 15,02 | 15,11 | 00:00:00 | | 2010-12-20 | 15,53 | 2.172.800 | 15,69 | 15,37 | 15,50 | 00:00:00 | | 2010-12-21 | 16,03 | 2.362.700 | 16,03 | 15,50 | 15,58 | 00:00:00 | | 2010-12-22 | 16,03 | 2.032.700 | 16,07 | 15,89 | 16,01 | 00:00:00 | | 2010-12-23 | 15,96 | 1.322.400 | 16,05 | 15,80 | 15,93 | 00:00:00 | | 2010-12-27 | 16,08 | 1.103.500 | 16,08 | 15,77 | 15,87 | 00:00:00 | | 2010-12-28 | 16,17 | 1.518.700 | 16,22 | 16,04 | 16,08 | 00:00:00 | | 2010-12-29 | 15,97 | 1.722.100 | 16,24 | 15,92 | 16,15 | 00:00:00 | | 2010-12-30 | 15,92 | 1.778.700 | 16,02 | 15,75 | 15,96 | 00:00:00 | | 2010-12-31 | 16,00 | 1.739.300 | 16,10 | 15,75 | 15,87 | 00:00:00 | | 2011-01-03 | 16,28 | 4.866.200 | 16,49 | 16,11 | 16,13 | 00:00:00 | | 2011-01-04 | 16,37 | 3.437.100 | 16,48 | 16,18 | 16,39 | 00:00:00 | | 2011-01-05 | 16,36 | 3.629.400 | 16,48 | 16,25 | 16,36 | 00:00:00 | | 2011-01-06 | 16,28 | 2.937.600 | 16,45 | 16,16 | 16,35 | 00:00:00 | | 2011-01-07 | 16,34 | 2.872.600 | 16,39 | 16,16 | 16,31 | 00:00:00 | | 2011-01-10 | 16,45 | 2.037.700 | 16,48 | 16,09 | 16,25 | 00:00:00 | | 2011-01-11 | 16,36 | 2.386.600 | 16,68 | 16,27 | 16,47 | 00:00:00 | | 2011-01-12 | 16,47 | 2.946.600 | 16,65 | 16,41 | 16,50 | 00:00:00 | | 2011-01-13 | 16,64 | 3.504.300 | 16,70 | 15,90 | 16,23 | 00:00:00 | | 2011-01-14 | 16,70 | 3.458.300 | 16,70 | 16,48 | 16,50 | 00:00:00 | | 2011-01-18 | 16,55 | 2.237.900 | 16,70 | 16,39 | 16,65 | 00:00:00 | | 2011-01-19 | 16,08 | 2.498.000 | 16,48 | 15,96 | 16,41 | 00:00:00 | | 2011-01-20 | 16,05 | 3.110.200 | 16,10 | 15,80 | 16,08 | 00:00:00 | | 2011-01-21 | 15,92 | 2.421.500 | 16,19 | 15,86 | 16,12 | 00:00:00 | | 2011-01-24 | 15,75 | 3.738.900 | 15,96 | 15,60 | 15,91 | 00:00:00 | | 2011-01-25 | 15,53 | 3.891.300 | 15,82 | 15,30 | 15,70 | 00:00:00 | | 2011-01-26 | 15,79 | 4.691.100 | 15,85 | 15,48 | 15,60 | 00:00:00 | | 2011-01-27 | 16,74 | 8.564.800 | 16,85 | 15,86 | 16,00 | 00:00:00 | | 2011-01-28 | 16,35 | 4.924.800 | 17,05 | 16,32 | 16,75 | 00:00:00 | | 2011-01-31 | 16,56 | 2.781.600 | 16,67 | 16,26 | 16,37 | 00:00:00 | | 2011-02-01 | 17,20 | 5.501.400 | 17,25 | 16,62 | 16,68 | 00:00:00 | | 2011-02-02 | 17,19 | 2.555.800 | 17,34 | 17,05 | 17,12 | 00:00:00 | | 2011-02-03 | 17,05 | 3.596.000 | 17,18 | 16,80 | 17,18 | 00:00:00 | | 2011-02-04 | 17,17 | 2.039.800 | 17,25 | 16,83 | 17,03 | 00:00:00 | | 2011-02-07 | 17,55 | 3.328.100 | 17,78 | 17,12 | 17,18 | 00:00:00 | | 2011-02-08 | 17,69 | 2.186.100 | 17,70 | 17,39 | 17,65 | 00:00:00 | | 2011-02-09 | 17,66 | 2.039.700 | 17,67 | 17,40 | 17,52 | 00:00:00 | | 2011-02-10 | 17,68 | 1.887.700 | 17,71 | 17,45 | 17,48 | 00:00:00 | | 2011-02-11 | 17,89 | 2.692.200 | 18,00 | 17,54 | 17,56 | 00:00:00 | | 2011-02-14 | 17,95 | 1.452.600 | 17,98 | 17,71 | 17,85 | 00:00:00 | | 2011-02-15 | 17,88 | 2.056.900 | 17,90 | 17,71 | 17,80 | 00:00:00 | | 2011-02-16 | 17,88 | 2.495.400 | 18,13 | 17,80 | 17,96 | 00:00:00 | | 2011-02-17 | 17,88 | 1.343.500 | 17,93 | 17,73 | 17,83 | 00:00:00 | | 2011-02-18 | 17,73 | 2.262.000 | 17,94 | 17,68 | 17,82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
