|
 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 | | 2012-02-02 | 8,85 | 11.470.100 | 8,86 | 8,53 | 8,57 | 00:00:00 | | 2012-02-03 | 9,19 | 9.772.800 | 9,26 | 8,98 | 8,99 | 00:00:00 | | 2012-02-06 | 9,22 | 5.334.200 | 9,33 | 9,05 | 9,11 | 00:00:00 | | 2012-02-07 | 9,10 | 6.521.200 | 9,22 | 8,86 | 9,22 | 00:00:00 | | 2012-02-08 | 9,13 | 7.638.900 | 9,28 | 9,10 | 9,19 | 00:00:00 | | 2012-02-09 | 9,19 | 4.929.500 | 9,24 | 9,02 | 9,17 | 00:00:00 | | 2012-02-10 | 9,21 | 4.799.400 | 9,23 | 9,07 | 9,10 | 00:00:00 | | 2012-02-13 | 9,31 | 5.551.500 | 9,35 | 9,21 | 9,32 | 00:00:00 | | 2012-02-14 | 9,07 | 5.332.600 | 9,30 | 8,96 | 9,25 | 00:00:00 | | 2012-02-15 | 9,17 | 5.597.600 | 9,24 | 9,05 | 9,14 | 00:00:00 | | 2012-02-16 | 9,26 | 4.301.100 | 9,28 | 9,05 | 9,17 | 00:00:00 | | 2012-02-17 | 9,35 | 3.751.900 | 9,40 | 9,22 | 9,29 | 00:00:00 | | 2012-02-21 | 9,50 | 5.913.000 | 9,52 | 9,30 | 9,40 | 00:00:00 | | 2012-02-22 | 9,32 | 6.675.000 | 9,50 | 9,32 | 9,42 | 00:00:00 | | 2012-02-23 | 9,49 | 3.191.800 | 9,51 | 9,15 | 9,30 | 00:00:00 | | 2012-02-24 | 9,66 | 6.355.900 | 9,73 | 9,46 | 9,52 | 00:00:00 | | 2012-02-27 | 9,66 | 2.741.400 | 9,72 | 9,47 | 9,58 | 00:00:00 | | 2012-02-28 | 9,68 | 3.253.500 | 9,77 | 9,58 | 9,68 | 00:00:00 | | 2012-02-29 | 9,64 | 5.065.200 | 9,90 | 9,61 | 9,73 | 00:00:00 | | 2012-03-01 | 9,84 | 6.946.800 | 10,00 | 9,70 | 9,70 | 00:00:00 | | 2012-03-02 | 9,99 | 4.763.300 | 10,02 | 9,79 | 9,84 | 00:00:00 | | 2012-03-05 | 9,71 | 3.699.100 | 9,95 | 9,68 | 9,94 | 00:00:00 | | 2012-03-06 | 9,27 | 6.130.500 | 9,55 | 9,23 | 9,52 | 00:00:00 | | 2012-03-07 | 9,40 | 3.755.400 | 9,50 | 9,29 | 9,35 | 00:00:00 | | 2012-03-08 | 9,68 | 7.063.600 | 9,76 | 9,48 | 9,51 | 00:00:00 | | 2012-03-09 | 9,67 | 5.184.800 | 9,76 | 9,60 | 9,72 | 00:00:00 | | 2012-03-12 | 9,58 | 5.437.600 | 9,72 | 9,50 | 9,70 | 00:00:00 | | 2012-03-13 | 10,05 | 8.811.500 | 10,15 | 9,62 | 9,65 | 00:00:00 | | 2012-03-14 | 10,40 | 9.772.200 | 10,50 | 10,06 | 10,15 | 00:00:00 | | 2012-03-15 | 10,95 | 10.282.000 | 11,09 | 10,43 | 10,49 | 00:00:00 | | 2012-03-16 | 11,04 | 5.993.100 | 11,13 | 10,81 | 11,01 | 00:00:00 | | 2012-03-19 | 11,22 | 10.156.600 | 11,50 | 11,12 | 11,28 | 00:00:00 | | 2012-03-20 | 11,22 | 3.528.000 | 11,32 | 11,02 | 11,11 | 00:00:00 | | 2012-03-21 | 11,26 | 3.934.600 | 11,36 | 11,17 | 11,26 | 00:00:00 | | 2012-03-22 | 11,03 | 3.142.500 | 11,26 | 10,92 | 11,15 | 00:00:00 | | 2012-03-23 | 11,27 | 4.804.100 | 11,29 | 10,83 | 11,00 | 00:00:00 | | 2012-03-26 | 11,36 | 5.502.500 | 11,44 | 11,27 | 11,41 | 00:00:00 | | 2012-03-27 | 11,19 | 3.852.900 | 11,45 | 11,18 | 11,37 | 00:00:00 | | 2012-03-28 | 11,03 | 4.240.700 | 11,26 | 10,92 | 11,22 | 00:00:00 | | 2012-03-29 | 10,90 | 3.771.800 | 10,95 | 10,72 | 10,89 | 00:00:00 | | 2012-03-30 | 10,95 | 4.224.300 | 11,08 | 10,75 | 10,98 | 00:00:00 | | 2012-04-02 | 11,09 | 3.512.200 | 11,16 | 10,85 | 10,89 | 00:00:00 | | 2012-04-03 | 11,05 | 4.109.400 | 11,12 | 10,78 | 11,06 | 00:00:00 | | 2012-04-04 | 10,69 | 3.458.300 | 10,97 | 10,69 | 10,89 | 00:00:00 | | 2012-04-05 | 10,66 | 1.957.300 | 10,75 | 10,58 | 10,63 | 00:00:00 | | 2012-04-09 | 10,38 | 3.091.100 | 10,47 | 10,19 | 10,42 | 00:00:00 | | 2012-04-10 | 10,05 | 4.927.600 | 10,47 | 10,02 | 10,31 | 00:00:00 | | 2012-04-11 | 10,32 | 3.841.500 | 10,45 | 10,20 | 10,25 | 00:00:00 | | 2012-04-12 | 10,66 | 2.906.900 | 10,69 | 10,31 | 10,36 | 00:00:00 | | 2012-04-13 | 10,06 | 10.009.500 | 10,64 | 9,98 | 10,62 | 00:00:00 | | 2012-04-16 | 9,91 | 9.208.300 | 10,35 | 9,72 | 10,24 | 00:00:00 | | 2012-04-17 | 10,11 | 2.691.800 | 10,23 | 9,98 | 10,03 | 00:00:00 | | 2012-04-18 | 9,97 | 3.791.600 | 10,07 | 9,87 | 10,05 | 00:00:00 | | 2012-04-19 | 9,88 | 6.664.000 | 10,14 | 9,77 | 10,02 | 00:00:00 | | 2012-04-20 | 10,48 | 17.651.000 | 10,65 | 10,22 | 10,40 | 00:00:00 | | 2012-04-23 | 10,27 | 8.580.000 | 10,40 | 10,21 | 10,36 | 00:00:00 | | 2012-04-24 | 10,41 | 5.857.100 | 10,48 | 10,25 | 10,27 | 00:00:00 | | 2012-04-25 | 10,67 | 4.620.000 | 10,70 | 10,45 | 10,51 | 00:00:00 | | 2012-04-26 | 10,67 | 5.889.400 | 11,00 | 10,60 | 10,66 | 00:00:00 | | 2012-04-27 | 10,73 | 2.679.600 | 10,76 | 10,52 | 10,73 | 00:00:00 | | 2012-04-30 | 10,63 | 1.738.600 | 10,72 | 10,53 | 10,72 | 00:00:00 | | 2012-05-01 | 10,73 | 4.767.800 | 10,93 | 10,56 | 10,63 | 00:00:00 | | 2012-05-02 | 10,46 | 4.376.500 | 10,63 | 10,36 | 10,58 | 00:00:00 | | 2012-05-03 | 10,19 | 3.481.900 | 10,43 | 10,13 | 10,40 | 00:00:00 | | 2012-05-04 | 9,98 | 3.227.500 | 10,14 | 9,90 | 10,12 | 00:00:00 | | 2012-05-07 | 9,88 | 3.249.400 | 10,07 | 9,80 | 9,93 | 00:00:00 | | 2012-05-08 | 9,73 | 3.797.800 | 9,81 | 9,53 | 9,77 | 00:00:00 | | 2012-05-09 | 9,64 | 3.868.700 | 9,73 | 9,39 | 9,57 | 00:00:00 | | 2012-05-10 | 9,64 | 2.600.000 | 9,84 | 9,56 | 9,70 | 00:00:00 | | 2012-05-11 | 9,59 | 2.815.100 | 9,77 | 9,21 | 9,47 | 00:00:00 | | 2012-05-14 | 9,22 | 4.539.700 | 9,48 | 9,21 | 9,42 | 00:00:00 | | 2012-05-15 | 9,08 | 5.153.100 | 9,29 | 9,00 | 9,21 | 00:00:00 | | 2012-05-16 | 8,81 | 4.004.600 | 9,32 | 8,81 | 9,15 | 00:00:00 | | 2012-05-17 | 8,60 | 4.837.300 | 8,91 | 8,59 | 8,84 | 00:00:00 | | 2012-05-18 | 8,46 | 4.834.600 | 8,73 | 8,41 | 8,69 | 00:00:00 | | 2012-05-21 | 8,65 | 2.504.900 | 8,65 | 8,45 | 8,49 | 00:00:00 | | 2012-05-22 | 8,77 | 3.940.900 | 9,02 | 8,66 | 8,70 | 00:00:00 | | 2012-05-23 | 8,90 | 4.400.000 | 8,94 | 8,50 | 8,62 | 00:00:00 | | 2012-05-24 | 8,76 | 2.561.600 | 9,00 | 8,61 | 8,92 | 00:00:00 | | 2012-05-25 | 8,68 | 1.822.300 | 8,76 | 8,49 | 8,75 | 00:00:00 | | 2012-05-29 | 8,91 | 4.695.300 | 9,00 | 8,75 | 8,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
