|
 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 | | 2011-02-18 | 17,73 | 2.262.000 | 17,94 | 17,68 | 17,82 | 00:00:00 | | 2011-02-22 | 16,92 | 3.109.400 | 17,59 | 16,81 | 17,51 | 00:00:00 | | 2011-02-23 | 16,65 | 4.275.600 | 17,10 | 16,54 | 16,92 | 00:00:00 | | 2011-02-24 | 15,85 | 25.979.300 | 16,09 | 15,61 | 15,88 | 00:00:00 | | 2011-02-25 | 15,89 | 5.977.900 | 16,10 | 15,89 | 16,00 | 00:00:00 | | 2011-02-28 | 15,98 | 3.921.600 | 16,04 | 15,80 | 16,00 | 00:00:00 | | 2011-03-01 | 15,63 | 5.261.100 | 16,05 | 15,61 | 16,00 | 00:00:00 | | 2011-03-02 | 15,58 | 2.871.300 | 15,90 | 15,46 | 15,63 | 00:00:00 | | 2011-03-03 | 15,93 | 3.014.600 | 16,01 | 15,75 | 15,76 | 00:00:00 | | 2011-03-04 | 15,73 | 2.921.300 | 15,96 | 15,59 | 15,88 | 00:00:00 | | 2011-03-07 | 15,45 | 2.686.600 | 15,80 | 15,27 | 15,76 | 00:00:00 | | 2011-03-08 | 15,82 | 2.586.400 | 15,84 | 15,41 | 15,52 | 00:00:00 | | 2011-03-09 | 15,78 | 2.569.600 | 15,91 | 15,51 | 15,76 | 00:00:00 | | 2011-03-10 | 15,35 | 3.146.500 | 15,66 | 15,32 | 15,58 | 00:00:00 | | 2011-03-11 | 15,50 | 3.102.400 | 15,65 | 15,23 | 15,29 | 00:00:00 | | 2011-03-14 | 15,19 | 2.871.600 | 15,48 | 15,06 | 15,35 | 00:00:00 | | 2011-03-15 | 15,07 | 5.155.000 | 15,14 | 14,60 | 14,80 | 00:00:00 | | 2011-03-16 | 14,86 | 10.895.500 | 15,50 | 14,76 | 15,00 | 00:00:00 | | 2011-03-17 | 14,86 | 4.128.600 | 15,17 | 14,72 | 15,07 | 00:00:00 | | 2011-03-18 | 15,11 | 5.578.600 | 15,22 | 14,95 | 15,08 | 00:00:00 | | 2011-03-21 | 15,47 | 2.886.700 | 15,60 | 15,26 | 15,36 | 00:00:00 | | 2011-03-22 | 15,64 | 2.923.400 | 15,68 | 15,39 | 15,42 | 00:00:00 | | 2011-03-23 | 15,96 | 4.633.400 | 16,05 | 15,30 | 15,56 | 00:00:00 | | 2011-03-24 | 16,10 | 2.646.300 | 16,14 | 15,74 | 16,02 | 00:00:00 | | 2011-03-25 | 15,80 | 2.113.900 | 16,13 | 15,76 | 16,13 | 00:00:00 | | 2011-03-28 | 15,64 | 1.911.400 | 15,95 | 15,63 | 15,86 | 00:00:00 | | 2011-03-29 | 15,44 | 3.895.000 | 15,65 | 15,29 | 15,63 | 00:00:00 | | 2011-03-30 | 15,45 | 5.061.000 | 15,52 | 15,33 | 15,50 | 00:00:00 | | 2011-03-31 | 15,63 | 2.402.900 | 15,64 | 15,37 | 15,44 | 00:00:00 | | 2011-04-01 | 15,94 | 2.421.100 | 16,04 | 15,70 | 15,77 | 00:00:00 | | 2011-04-04 | 15,85 | 2.171.400 | 15,99 | 15,80 | 15,88 | 00:00:00 | | 2011-04-05 | 15,96 | 1.430.900 | 16,00 | 15,73 | 15,84 | 00:00:00 | | 2011-04-06 | 16,24 | 2.027.200 | 16,33 | 15,99 | 16,01 | 00:00:00 | | 2011-04-07 | 16,02 | 2.271.900 | 16,42 | 16,02 | 16,18 | 00:00:00 | | 2011-04-08 | 16,01 | 2.747.000 | 16,20 | 15,90 | 16,10 | 00:00:00 | | 2011-04-11 | 15,89 | 1.132.400 | 16,09 | 15,86 | 16,03 | 00:00:00 | | 2011-04-12 | 15,80 | 1.359.000 | 15,89 | 15,66 | 15,84 | 00:00:00 | | 2011-04-13 | 15,69 | 2.369.400 | 15,97 | 15,62 | 15,88 | 00:00:00 | | 2011-04-14 | 15,67 | 1.343.500 | 15,70 | 15,43 | 15,70 | 00:00:00 | | 2011-04-15 | 15,81 | 1.587.300 | 15,84 | 15,62 | 15,70 | 00:00:00 | | 2011-04-18 | 15,70 | 3.521.100 | 15,77 | 15,36 | 15,72 | 00:00:00 | | 2011-04-19 | 15,74 | 3.816.800 | 15,88 | 15,70 | 15,71 | 00:00:00 | | 2011-04-20 | 15,92 | 2.869.500 | 16,07 | 15,84 | 15,97 | 00:00:00 | | 2011-04-21 | 16,47 | 6.890.000 | 16,55 | 16,30 | 16,30 | 00:00:00 | | 2011-04-25 | 16,80 | 6.041.900 | 16,83 | 16,40 | 16,43 | 00:00:00 | | 2011-04-26 | 16,15 | 17.292.600 | 16,44 | 16,10 | 16,26 | 00:00:00 | | 2011-04-27 | 16,30 | 12.482.600 | 16,34 | 16,02 | 16,21 | 00:00:00 | | 2011-04-28 | 16,25 | 4.425.400 | 16,30 | 15,96 | 16,21 | 00:00:00 | | 2011-04-29 | 16,24 | 3.600.000 | 16,27 | 16,04 | 16,24 | 00:00:00 | | 2011-05-02 | 16,39 | 4.875.900 | 16,40 | 16,13 | 16,30 | 00:00:00 | | 2011-05-03 | 16,42 | 6.100.900 | 16,53 | 16,30 | 16,39 | 00:00:00 | | 2011-05-04 | 16,04 | 8.184.500 | 16,45 | 15,87 | 16,42 | 00:00:00 | | 2011-05-05 | 15,87 | 6.207.300 | 16,04 | 15,66 | 15,91 | 00:00:00 | | 2011-05-06 | 15,92 | 2.825.000 | 16,24 | 15,89 | 16,04 | 00:00:00 | | 2011-05-09 | 16,13 | 2.501.400 | 16,27 | 16,02 | 16,27 | 00:00:00 | | 2011-05-10 | 16,40 | 3.231.200 | 16,44 | 16,16 | 16,16 | 00:00:00 | | 2011-05-11 | 16,33 | 3.723.600 | 16,50 | 16,23 | 16,49 | 00:00:00 | | 2011-05-12 | 16,30 | 2.500.000 | 16,35 | 16,05 | 16,25 | 00:00:00 | | 2011-05-13 | 16,06 | 2.322.800 | 16,35 | 15,98 | 16,27 | 00:00:00 | | 2011-05-16 | 15,84 | 3.146.400 | 16,15 | 15,79 | 15,98 | 00:00:00 | | 2011-05-17 | 15,64 | 3.356.400 | 15,86 | 15,50 | 15,80 | 00:00:00 | | 2011-05-18 | 15,89 | 6.243.200 | 16,02 | 15,55 | 15,65 | 00:00:00 | | 2011-05-19 | 15,90 | 3.414.400 | 16,00 | 15,75 | 15,94 | 00:00:00 | | 2011-05-20 | 15,60 | 2.734.000 | 15,91 | 15,59 | 15,87 | 00:00:00 | | 2011-05-23 | 15,18 | 2.614.700 | 15,53 | 15,17 | 15,48 | 00:00:00 | | 2011-05-24 | 15,16 | 1.849.700 | 15,30 | 15,03 | 15,20 | 00:00:00 | | 2011-05-25 | 15,36 | 2.243.800 | 15,44 | 15,10 | 15,11 | 00:00:00 | | 2011-05-26 | 15,42 | 2.999.300 | 15,42 | 15,13 | 15,28 | 00:00:00 | | 2011-05-27 | 15,71 | 2.575.000 | 15,72 | 15,41 | 15,44 | 00:00:00 | | 2011-05-31 | 15,81 | 7.888.900 | 15,84 | 15,64 | 15,81 | 00:00:00 | | 2011-06-01 | 14,99 | 4.607.900 | 15,75 | 14,98 | 15,75 | 00:00:00 | | 2011-06-02 | 14,76 | 5.356.500 | 15,13 | 14,73 | 14,97 | 00:00:00 | | 2011-06-03 | 14,49 | 2.755.700 | 14,67 | 14,47 | 14,53 | 00:00:00 | | 2011-06-06 | 14,02 | 4.675.800 | 14,59 | 13,96 | 14,52 | 00:00:00 | | 2011-06-07 | 14,01 | 2.784.500 | 14,18 | 13,98 | 14,09 | 00:00:00 | | 2011-06-08 | 14,02 | 4.873.700 | 14,10 | 13,91 | 13,99 | 00:00:00 | | 2011-06-09 | 14,23 | 4.437.000 | 14,28 | 13,94 | 14,09 | 00:00:00 | | 2011-06-10 | 13,66 | 7.175.100 | 14,15 | 13,56 | 14,15 | 00:00:00 | | 2011-06-13 | 13,60 | 5.780.200 | 13,76 | 13,36 | 13,70 | 00:00:00 | | 2011-06-14 | 14,06 | 4.103.800 | 14,24 | 13,66 | 13,82 | 00:00:00 | | 2011-06-15 | 13,53 | 3.426.800 | 13,91 | 13,45 | 13,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
