|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 9,22 | 4.795.200 | 9,27 | 8,96 | 9,15 | 00:00:00 | | 2012-09-21 | 9,27 | 5.012.800 | 9,34 | 9,11 | 9,11 | 00:00:00 | | 2012-09-24 | 9,16 | 2.801.300 | 9,24 | 9,05 | 9,11 | 00:00:00 | | 2012-09-25 | 8,78 | 4.461.800 | 9,27 | 8,73 | 9,22 | 00:00:00 | | 2012-09-26 | 8,70 | 3.938.000 | 8,82 | 8,58 | 8,75 | 00:00:00 | | 2012-09-27 | 8,85 | 2.931.200 | 8,92 | 8,70 | 8,79 | 00:00:00 | | 2012-09-28 | 8,80 | 5.367.200 | 8,87 | 8,51 | 8,77 | 00:00:00 | | 2012-10-01 | 8,94 | 4.215.700 | 9,15 | 8,86 | 8,90 | 00:00:00 | | 2012-10-02 | 8,96 | 2.860.600 | 9,05 | 8,82 | 8,99 | 00:00:00 | | 2012-10-03 | 9,02 | 3.035.300 | 9,10 | 8,81 | 8,97 | 00:00:00 | | 2012-10-04 | 9,13 | 2.466.500 | 9,13 | 9,00 | 9,07 | 00:00:00 | | 2012-10-05 | 9,12 | 4.004.000 | 9,38 | 9,02 | 9,17 | 00:00:00 | | 2012-10-08 | 9,03 | 1.440.400 | 9,12 | 9,00 | 9,05 | 00:00:00 | | 2012-10-09 | 9,01 | 2.577.700 | 9,16 | 8,97 | 9,03 | 00:00:00 | | 2012-10-10 | 9,07 | 2.756.200 | 9,08 | 8,93 | 9,02 | 00:00:00 | | 2012-10-11 | 9,32 | 3.436.000 | 9,37 | 9,07 | 9,10 | 00:00:00 | | 2012-10-12 | 9,00 | 9.091.500 | 9,24 | 8,89 | 9,21 | 00:00:00 | | 2012-10-15 | 9,16 | 3.151.200 | 9,18 | 8,98 | 9,02 | 00:00:00 | | 2012-10-16 | 9,22 | 3.423.400 | 9,34 | 9,13 | 9,24 | 00:00:00 | | 2012-10-17 | 9,54 | 5.019.300 | 9,54 | 9,21 | 9,23 | 00:00:00 | | 2012-10-18 | 9,42 | 3.981.200 | 9,54 | 9,34 | 9,51 | 00:00:00 | | 2012-10-19 | 8,57 | 20.141.700 | 9,00 | 8,38 | 8,74 | 00:00:00 | | 2012-10-22 | 8,44 | 5.099.600 | 8,64 | 8,34 | 8,57 | 00:00:00 | | 2012-10-23 | 8,36 | 5.099.200 | 8,45 | 8,21 | 8,26 | 00:00:00 | | 2012-10-24 | 8,24 | 5.357.700 | 8,47 | 8,13 | 8,42 | 00:00:00 | | 2012-10-25 | 8,39 | 2.891.600 | 8,42 | 8,19 | 8,28 | 00:00:00 | | 2012-10-26 | 8,26 | 2.232.200 | 8,41 | 8,23 | 8,38 | 00:00:00 | | 2012-10-31 | 8,36 | 1.831.800 | 8,44 | 8,30 | 8,32 | 00:00:00 | | 2012-11-01 | 8,49 | 3.907.700 | 8,62 | 8,27 | 8,27 | 00:00:00 | | 2012-11-02 | 8,40 | 3.263.700 | 8,65 | 8,30 | 8,60 | 00:00:00 | | 2012-11-05 | 8,77 | 5.341.200 | 8,89 | 8,65 | 8,70 | 00:00:00 | | 2012-11-06 | 8,65 | 3.473.000 | 8,83 | 8,61 | 8,82 | 00:00:00 | | 2012-11-07 | 8,25 | 5.192.800 | 8,62 | 8,21 | 8,56 | 00:00:00 | | 2012-11-08 | 8,14 | 2.900.700 | 8,40 | 8,14 | 8,29 | 00:00:00 | | 2012-11-09 | 8,08 | 2.894.800 | 8,23 | 8,02 | 8,13 | 00:00:00 | | 2012-11-12 | 8,13 | 1.694.100 | 8,19 | 8,05 | 8,13 | 00:00:00 | | 2012-11-13 | 8,00 | 2.645.800 | 8,19 | 7,96 | 8,05 | 00:00:00 | | 2012-11-14 | 7,74 | 6.064.300 | 8,00 | 7,70 | 8,00 | 00:00:00 | | 2012-11-15 | 7,86 | 6.124.500 | 7,89 | 7,70 | 7,76 | 00:00:00 | | 2012-11-16 | 7,88 | 3.932.300 | 7,99 | 7,72 | 7,94 | 00:00:00 | | 2012-11-19 | 8,17 | 3.305.700 | 8,19 | 8,02 | 8,04 | 00:00:00 | | 2012-11-20 | 8,10 | 4.058.000 | 8,19 | 8,04 | 8,15 | 00:00:00 | | 2012-11-21 | 8,11 | 2.189.400 | 8,14 | 8,03 | 8,12 | 00:00:00 | | 2012-11-23 | 8,14 | 1.995.000 | 8,18 | 8,03 | 8,17 | 00:00:00 | | 2012-11-26 | 8,43 | 3.403.500 | 8,47 | 8,08 | 8,12 | 00:00:00 | | 2012-11-27 | 8,38 | 3.070.300 | 8,45 | 8,26 | 8,44 | 00:00:00 | | 2012-11-28 | 8,53 | 3.294.300 | 8,55 | 8,23 | 8,35 | 00:00:00 | | 2012-11-29 | 8,53 | 2.466.300 | 8,60 | 8,38 | 8,56 | 00:00:00 | | 2012-11-30 | 8,42 | 1.919.500 | 8,58 | 8,37 | 8,51 | 00:00:00 | | 2012-12-03 | 8,34 | 2.062.300 | 8,53 | 8,31 | 8,47 | 00:00:00 | | 2012-12-04 | 8,37 | 2.566.500 | 8,46 | 8,28 | 8,33 | 00:00:00 | | 2012-12-05 | 8,54 | 3.072.800 | 8,67 | 8,40 | 8,40 | 00:00:00 | | 2012-12-06 | 8,37 | 3.031.300 | 8,55 | 8,34 | 8,52 | 00:00:00 | | 2012-12-07 | 8,38 | 2.933.600 | 8,43 | 8,29 | 8,41 | 00:00:00 | | 2012-12-10 | 8,31 | 2.487.300 | 8,41 | 8,28 | 8,36 | 00:00:00 | | 2012-12-11 | 8,32 | 3.561.100 | 8,44 | 8,30 | 8,40 | 00:00:00 | | 2012-12-12 | 8,25 | 11.324.600 | 8,40 | 8,19 | 8,36 | 00:00:00 | | 2012-12-13 | 8,27 | 3.882.300 | 8,41 | 8,25 | 8,25 | 00:00:00 | | 2012-12-14 | 8,32 | 2.858.600 | 8,37 | 8,22 | 8,27 | 00:00:00 | | 2012-12-17 | 8,58 | 4.890.800 | 8,63 | 8,32 | 8,40 | 00:00:00 | | 2012-12-18 | 8,78 | 4.761.000 | 8,80 | 8,53 | 8,57 | 00:00:00 | | 2012-12-19 | 8,78 | 3.471.100 | 8,86 | 8,66 | 8,82 | 00:00:00 | | 2012-12-20 | 8,89 | 2.996.700 | 8,90 | 8,72 | 8,80 | 00:00:00 | | 2012-12-21 | 8,83 | 3.953.000 | 8,85 | 8,45 | 8,70 | 00:00:00 | | 2012-12-24 | 8,67 | 863.100 | 8,80 | 8,67 | 8,77 | 00:00:00 | | 2012-12-26 | 8,66 | 2.412.200 | 8,88 | 8,64 | 8,75 | 00:00:00 | | 2012-12-27 | 8,73 | 2.469.600 | 8,76 | 8,56 | 8,66 | 00:00:00 | | 2012-12-28 | 8,76 | 1.847.800 | 8,79 | 8,60 | 8,66 | 00:00:00 | | 2012-12-31 | 8,95 | 3.869.800 | 8,96 | 8,68 | 8,71 | 00:00:00 | | 2013-01-02 | 9,19 | 4.360.500 | 9,28 | 9,06 | 9,17 | 00:00:00 | | 2013-01-03 | 9,19 | 2.658.500 | 9,27 | 9,12 | 9,18 | 00:00:00 | | 2013-01-04 | 9,39 | 7.085.500 | 9,47 | 9,18 | 9,19 | 00:00:00 | | 2013-01-07 | 9,35 | 2.438.900 | 9,40 | 9,29 | 9,34 | 00:00:00 | | 2013-01-08 | 9,26 | 4.257.500 | 9,31 | 9,09 | 9,29 | 00:00:00 | | 2013-01-09 | 9,37 | 2.729.500 | 9,39 | 9,18 | 9,31 | 00:00:00 | | 2013-01-10 | 9,55 | 7.083.600 | 9,71 | 9,37 | 9,43 | 00:00:00 | | 2013-01-11 | 9,58 | 3.342.000 | 9,65 | 9,44 | 9,56 | 00:00:00 | | 2013-01-14 | 9,49 | 2.987.400 | 9,60 | 9,41 | 9,52 | 00:00:00 | | 2013-01-15 | 9,77 | 5.529.500 | 9,83 | 9,46 | 9,58 | 00:00:00 | | 2013-01-16 | 9,86 | 8.624.300 | 9,98 | 9,71 | 9,72 | 00:00:00 | | 2013-01-17 | 9,87 | 5.224.100 | 10,03 | 9,81 | 9,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
