Bolsa ES - Histórico de Cotizaciones de E*TRADE Financial [ETFC]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2013-09-06	16,26	7.548.700	16,47	15,64	16,07	00:00:00
2013-09-09	16,51	2.236.900	16,52	16,22	16,30	00:00:00
2013-09-10	17,10	6.937.900	17,47	16,84	16,87	00:00:00
2013-09-11	17,02	3.721.800	17,10	16,63	17,03	00:00:00
2013-09-12	17,00	1.709.900	17,11	16,80	17,01	00:00:00
2013-09-13	17,11	1.769.900	17,14	16,84	17,00	00:00:00
2013-09-16	17,07	3.230.400	17,38	16,96	17,37	00:00:00
2013-09-17	17,48	2.269.000	17,52	17,05	17,10	00:00:00
2013-09-18	16,98	7.516.400	17,73	16,63	17,47	00:00:00
2013-09-19	16,86	5.710.400	17,40	16,70	17,14	00:00:00
2013-09-20	16,71	6.897.300	16,99	16,65	16,95	00:00:00
2013-09-23	16,47	3.067.600	16,69	16,41	16,64	00:00:00
2013-09-24	16,66	2.657.300	16,84	16,38	16,50	00:00:00
2013-09-25	16,79	3.219.100	16,98	16,70	16,73	00:00:00
2013-09-26	16,80	1.788.200	16,94	16,65	16,79	00:00:00
2013-09-27	16,76	1.310.700	16,79	16,52	16,61	00:00:00
2013-09-30	16,50	2.297.400	16,66	16,34	16,49	00:00:00
2013-10-01	16,80	2.836.700	16,82	16,51	16,51	00:00:00
2013-10-02	16,68	2.220.700	16,76	16,54	16,65	00:00:00
2013-10-03	16,87	3.865.600	17,00	16,48	16,62	00:00:00
2013-10-04	17,13	3.572.300	17,30	16,82	16,89	00:00:00
2013-10-07	16,76	1.568.900	17,06	16,75	16,94	00:00:00
2013-10-08	16,19	3.965.300	16,88	16,02	16,74	00:00:00
2013-10-09	16,26	4.217.700	16,39	15,54	15,54	00:00:00
2013-10-10	16,75	3.181.100	16,94	16,51	16,51	00:00:00
2013-10-11	17,00	2.584.400	17,01	16,55	16,69	00:00:00
2013-10-14	16,92	2.659.300	17,00	16,63	16,83	00:00:00
2013-10-15	16,88	3.504.800	17,18	16,81	16,92	00:00:00
2013-10-16	17,35	3.878.100	17,51	16,92	17,08	00:00:00
2013-10-17	17,32	2.459.200	17,41	17,16	17,22	00:00:00
2013-10-18	17,49	3.159.100	17,71	17,22	17,38	00:00:00
2013-10-21	17,43	1.797.400	17,58	17,28	17,56	00:00:00
2013-10-22	17,44	3.621.700	17,53	17,22	17,49	00:00:00
2013-10-23	17,34	3.038.300	17,55	17,20	17,41	00:00:00
2013-10-24	16,81	11.243.600	16,85	16,26	16,42	00:00:00
2013-10-25	17,31	10.691.800	17,37	16,85	16,85	00:00:00
2013-10-28	17,21	2.796.300	17,40	17,12	17,34	00:00:00
2013-10-29	17,35	2.827.000	17,36	17,16	17,28	00:00:00
2013-10-30	17,05	2.597.500	17,40	16,97	17,36	00:00:00
2013-10-31	16,91	3.689.300	17,21	16,84	17,03	00:00:00
2013-11-01	17,13	3.559.200	17,19	16,91	16,97	00:00:00
2013-11-04	17,22	1.599.700	17,25	17,05	17,20	00:00:00
2013-11-05	17,25	2.586.500	17,32	17,04	17,19	00:00:00
2013-11-06	17,27	2.192.500	17,34	17,04	17,30	00:00:00
2013-11-07	16,87	3.047.900	17,40	16,84	17,27	00:00:00
2013-11-08	17,76	5.200.200	17,76	16,87	16,88	00:00:00
2013-11-11	17,93	3.678.100	18,04	17,65	17,69	00:00:00
2013-11-12	17,63	3.035.800	17,99	17,50	17,93	00:00:00
2013-11-13	17,94	2.262.300	17,95	17,45	17,49	00:00:00
2013-11-14	17,68	3.545.800	18,05	17,65	18,00	00:00:00
2013-11-15	17,64	2.672.000	17,83	17,62	17,69	00:00:00
2013-11-18	17,63	2.007.700	17,93	17,53	17,63	00:00:00
2013-11-19	17,38	2.937.800	17,83	17,32	17,68	00:00:00
2013-11-20	17,42	2.479.200	17,68	17,27	17,43	00:00:00
2013-11-21	17,60	3.075.600	17,72	17,40	17,50	00:00:00
2013-11-22	17,75	1.991.700	17,81	17,59	17,64	00:00:00
2013-11-25	17,69	1.996.100	17,85	17,66	17,79	00:00:00
2013-11-26	17,90	1.968.000	17,94	17,57	17,70	00:00:00
2013-11-27	17,89	1.043.000	17,95	17,81	17,92	00:00:00
2013-11-29	17,92	717.600	17,99	17,88	17,98	00:00:00
2013-12-02	18,10	3.035.300	18,29	17,90	17,96	00:00:00
2013-12-03	18,11	3.715.400	18,24	17,90	18,00	00:00:00
2013-12-04	18,05	2.219.500	18,22	17,74	18,08	00:00:00
2013-12-05	18,03	1.775.600	18,12	17,83	18,00	00:00:00
2013-12-06	18,28	1.273.500	18,34	18,03	18,21	00:00:00
2013-12-09	18,21	2.359.000	18,40	18,10	18,36	00:00:00
2013-12-10	18,69	3.710.000	18,75	18,20	18,23	00:00:00
2013-12-11	18,47	2.161.200	18,74	18,38	18,70	00:00:00
2013-12-12	18,40	2.640.500	18,55	18,27	18,45	00:00:00
2013-12-13	18,53	1.288.800	18,64	18,40	18,48	00:00:00
2013-12-16	18,65	2.802.900	18,75	18,47	18,57	00:00:00
2013-12-17	18,65	2.050.800	18,71	18,43	18,64	00:00:00
2013-12-18	19,14	5.391.600	19,16	18,59	18,75	00:00:00
2013-12-19	19,33	4.522.200	19,36	19,04	19,09	00:00:00
2013-12-20	19,34	3.717.900	19,50	19,22	19,41	00:00:00
2013-12-23	19,48	2.070.700	19,50	19,34	19,42	00:00:00
2013-12-24	19,41	1.006.700	19,54	19,30	19,52	00:00:00
2013-12-26	19,46	1.618.400	19,55	19,40	19,45	00:00:00
2013-12-27	19,45	1.887.900	19,58	19,40	19,45	00:00:00
2013-12-30	19,37	1.520.900	19,45	19,27	19,45	00:00:00
2013-12-31	19,64	1.812.900	19,67	19,29	19,41	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >>