|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 8,91 | 4.695.300 | 9,00 | 8,75 | 8,75 | 00:00:00 | | 2012-05-30 | 8,53 | 5.766.600 | 8,80 | 8,50 | 8,76 | 00:00:00 | | 2012-05-31 | 8,49 | 5.520.600 | 8,56 | 8,31 | 8,53 | 00:00:00 | | 2012-06-01 | 8,05 | 7.280.800 | 8,37 | 7,96 | 8,31 | 00:00:00 | | 2012-06-04 | 7,86 | 6.844.300 | 8,09 | 7,74 | 8,09 | 00:00:00 | | 2012-06-05 | 8,06 | 7.108.400 | 8,25 | 7,81 | 7,86 | 00:00:00 | | 2012-06-06 | 8,29 | 10.147.900 | 8,37 | 8,10 | 8,16 | 00:00:00 | | 2012-06-07 | 8,19 | 4.414.700 | 8,53 | 8,15 | 8,46 | 00:00:00 | | 2012-06-08 | 8,19 | 5.362.600 | 8,20 | 8,02 | 8,19 | 00:00:00 | | 2012-06-11 | 7,87 | 4.790.400 | 8,36 | 7,85 | 8,29 | 00:00:00 | | 2012-06-12 | 7,96 | 6.190.400 | 8,02 | 7,82 | 7,86 | 00:00:00 | | 2012-06-13 | 7,87 | 7.620.500 | 8,17 | 7,85 | 8,05 | 00:00:00 | | 2012-06-14 | 7,99 | 3.751.600 | 8,02 | 7,83 | 7,88 | 00:00:00 | | 2012-06-15 | 7,97 | 5.171.200 | 8,03 | 7,92 | 8,03 | 00:00:00 | | 2012-06-18 | 7,84 | 3.684.800 | 7,95 | 7,80 | 7,92 | 00:00:00 | | 2012-06-19 | 8,04 | 6.593.700 | 8,09 | 7,89 | 7,91 | 00:00:00 | | 2012-06-20 | 8,17 | 4.288.100 | 8,33 | 8,00 | 8,05 | 00:00:00 | | 2012-06-21 | 7,83 | 4.205.000 | 8,22 | 7,79 | 8,17 | 00:00:00 | | 2012-06-22 | 7,82 | 5.952.700 | 7,95 | 7,72 | 7,90 | 00:00:00 | | 2012-06-25 | 7,47 | 3.898.200 | 7,74 | 7,42 | 7,71 | 00:00:00 | | 2012-06-26 | 7,50 | 3.061.000 | 7,57 | 7,45 | 7,49 | 00:00:00 | | 2012-06-27 | 7,55 | 4.065.600 | 7,61 | 7,50 | 7,50 | 00:00:00 | | 2012-06-28 | 7,61 | 6.037.100 | 7,64 | 7,39 | 7,48 | 00:00:00 | | 2012-06-29 | 8,04 | 11.951.800 | 8,20 | 7,77 | 7,88 | 00:00:00 | | 2012-07-02 | 8,03 | 6.044.200 | 8,17 | 7,81 | 8,11 | 00:00:00 | | 2012-07-03 | 8,14 | 2.572.800 | 8,20 | 7,99 | 8,03 | 00:00:00 | | 2012-07-05 | 8,07 | 3.909.800 | 8,15 | 7,95 | 8,07 | 00:00:00 | | 2012-07-06 | 7,84 | 4.418.100 | 8,03 | 7,76 | 7,97 | 00:00:00 | | 2012-07-09 | 7,55 | 5.363.200 | 7,81 | 7,50 | 7,79 | 00:00:00 | | 2012-07-10 | 7,53 | 5.586.400 | 7,65 | 7,46 | 7,59 | 00:00:00 | | 2012-07-11 | 7,65 | 4.278.200 | 7,68 | 7,48 | 7,53 | 00:00:00 | | 2012-07-12 | 7,48 | 5.385.400 | 7,58 | 7,39 | 7,57 | 00:00:00 | | 2012-07-13 | 7,87 | 6.522.300 | 7,98 | 7,47 | 7,50 | 00:00:00 | | 2012-07-16 | 8,04 | 5.367.100 | 8,07 | 7,82 | 7,82 | 00:00:00 | | 2012-07-17 | 8,03 | 4.777.300 | 8,14 | 7,84 | 8,07 | 00:00:00 | | 2012-07-18 | 7,90 | 2.223.800 | 8,09 | 7,82 | 7,97 | 00:00:00 | | 2012-07-19 | 7,82 | 5.170.500 | 7,99 | 7,72 | 7,88 | 00:00:00 | | 2012-07-20 | 7,39 | 15.854.300 | 7,74 | 7,32 | 7,74 | 00:00:00 | | 2012-07-23 | 7,20 | 13.241.200 | 7,29 | 7,10 | 7,28 | 00:00:00 | | 2012-07-24 | 7,18 | 7.501.000 | 7,25 | 7,10 | 7,19 | 00:00:00 | | 2012-07-25 | 7,18 | 6.129.400 | 7,27 | 7,08 | 7,15 | 00:00:00 | | 2012-07-26 | 7,26 | 3.667.200 | 7,30 | 7,15 | 7,30 | 00:00:00 | | 2012-07-27 | 7,53 | 4.399.900 | 7,58 | 7,25 | 7,33 | 00:00:00 | | 2012-07-30 | 7,54 | 3.480.200 | 7,66 | 7,46 | 7,53 | 00:00:00 | | 2012-07-31 | 7,63 | 3.207.300 | 7,65 | 7,49 | 7,51 | 00:00:00 | | 2012-08-01 | 7,75 | 5.305.600 | 7,76 | 7,57 | 7,66 | 00:00:00 | | 2012-08-02 | 7,33 | 11.381.200 | 7,60 | 7,25 | 7,60 | 00:00:00 | | 2012-08-03 | 7,86 | 8.731.400 | 7,96 | 7,50 | 7,55 | 00:00:00 | | 2012-08-06 | 7,92 | 4.152.400 | 8,02 | 7,90 | 7,95 | 00:00:00 | | 2012-08-07 | 8,06 | 3.376.400 | 8,15 | 7,92 | 7,96 | 00:00:00 | | 2012-08-08 | 8,02 | 2.412.100 | 8,09 | 7,91 | 8,02 | 00:00:00 | | 2012-08-09 | 8,57 | 18.578.300 | 8,62 | 8,30 | 8,35 | 00:00:00 | | 2012-08-10 | 8,42 | 4.154.100 | 8,53 | 8,32 | 8,53 | 00:00:00 | | 2012-08-13 | 8,51 | 3.919.400 | 8,54 | 8,33 | 8,40 | 00:00:00 | | 2012-08-14 | 8,67 | 7.177.300 | 8,81 | 8,60 | 8,64 | 00:00:00 | | 2012-08-15 | 8,53 | 6.085.100 | 8,76 | 8,49 | 8,65 | 00:00:00 | | 2012-08-16 | 8,55 | 11.232.500 | 8,60 | 8,47 | 8,55 | 00:00:00 | | 2012-08-17 | 8,57 | 3.590.000 | 8,65 | 8,50 | 8,60 | 00:00:00 | | 2012-08-20 | 8,68 | 2.823.300 | 8,68 | 8,53 | 8,57 | 00:00:00 | | 2012-08-21 | 8,68 | 5.845.400 | 8,88 | 8,63 | 8,69 | 00:00:00 | | 2012-08-22 | 8,73 | 4.933.700 | 8,76 | 8,59 | 8,69 | 00:00:00 | | 2012-08-23 | 8,40 | 4.306.900 | 8,75 | 8,37 | 8,74 | 00:00:00 | | 2012-08-24 | 8,50 | 2.892.100 | 8,56 | 8,26 | 8,40 | 00:00:00 | | 2012-08-27 | 8,39 | 3.072.600 | 8,57 | 8,34 | 8,48 | 00:00:00 | | 2012-08-28 | 8,60 | 3.346.200 | 8,71 | 8,34 | 8,38 | 00:00:00 | | 2012-08-29 | 8,62 | 2.655.000 | 8,68 | 8,50 | 8,64 | 00:00:00 | | 2012-08-30 | 8,50 | 2.056.400 | 8,55 | 8,40 | 8,55 | 00:00:00 | | 2012-08-31 | 8,57 | 2.373.000 | 8,68 | 8,45 | 8,57 | 00:00:00 | | 2012-09-04 | 8,59 | 2.260.200 | 8,63 | 8,41 | 8,53 | 00:00:00 | | 2012-09-05 | 8,56 | 2.397.800 | 8,63 | 8,46 | 8,57 | 00:00:00 | | 2012-09-06 | 8,85 | 3.700.500 | 8,87 | 8,56 | 8,60 | 00:00:00 | | 2012-09-07 | 9,06 | 4.577.700 | 9,06 | 8,84 | 8,90 | 00:00:00 | | 2012-09-10 | 8,75 | 3.661.600 | 9,06 | 8,62 | 9,00 | 00:00:00 | | 2012-09-11 | 8,94 | 3.447.500 | 9,01 | 8,70 | 8,73 | 00:00:00 | | 2012-09-12 | 9,32 | 9.657.000 | 9,33 | 8,96 | 8,99 | 00:00:00 | | 2012-09-13 | 9,56 | 4.353.000 | 9,64 | 9,22 | 9,30 | 00:00:00 | | 2012-09-14 | 9,88 | 9.577.700 | 10,09 | 9,61 | 9,67 | 00:00:00 | | 2012-09-17 | 9,52 | 4.537.500 | 9,88 | 9,47 | 9,85 | 00:00:00 | | 2012-09-18 | 9,39 | 2.844.200 | 9,49 | 9,22 | 9,45 | 00:00:00 | | 2012-09-19 | 9,25 | 4.508.700 | 9,42 | 9,16 | 9,38 | 00:00:00 | | 2012-09-20 | 9,22 | 4.795.200 | 9,27 | 8,96 | 9,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
