|
 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 | | 2013-12-31 | 19,64 | 1.812.900 | 19,67 | 19,29 | 19,41 | 00:00:00 | | 2014-01-02 | 19,81 | 3.115.300 | 19,86 | 19,58 | 19,71 | 00:00:00 | | 2014-01-03 | 20,30 | 3.360.100 | 20,35 | 19,83 | 19,86 | 00:00:00 | | 2014-01-06 | 20,27 | 4.826.200 | 20,57 | 20,19 | 20,33 | 00:00:00 | | 2014-01-07 | 20,69 | 3.985.800 | 20,76 | 20,30 | 20,39 | 00:00:00 | | 2014-01-08 | 20,71 | 3.644.000 | 20,84 | 20,56 | 20,67 | 00:00:00 | | 2014-01-09 | 20,94 | 2.543.700 | 21,08 | 20,80 | 20,92 | 00:00:00 | | 2014-01-10 | 20,91 | 2.656.200 | 21,10 | 20,77 | 21,00 | 00:00:00 | | 2014-01-13 | 20,55 | 2.596.600 | 20,98 | 20,50 | 20,87 | 00:00:00 | | 2014-01-14 | 20,95 | 2.462.000 | 20,98 | 20,51 | 20,66 | 00:00:00 | | 2014-01-15 | 21,19 | 2.817.000 | 21,22 | 20,95 | 21,01 | 00:00:00 | | 2014-01-16 | 21,29 | 2.637.400 | 21,48 | 21,05 | 21,06 | 00:00:00 | | 2014-01-17 | 21,02 | 3.051.600 | 21,33 | 21,00 | 21,30 | 00:00:00 | | 2014-01-21 | 21,33 | 4.436.500 | 21,59 | 21,13 | 21,21 | 00:00:00 | | 2014-01-22 | 21,51 | 3.588.900 | 21,58 | 21,33 | 21,38 | 00:00:00 | | 2014-01-23 | 21,04 | 6.671.500 | 21,47 | 20,54 | 21,38 | 00:00:00 | | 2014-01-24 | 20,97 | 10.072.600 | 21,60 | 20,18 | 21,33 | 00:00:00 | | 2014-01-27 | 20,07 | 7.508.300 | 21,32 | 20,06 | 21,30 | 00:00:00 | | 2014-01-28 | 20,37 | 4.287.200 | 20,47 | 20,09 | 20,23 | 00:00:00 | | 2014-01-29 | 19,90 | 5.110.800 | 20,25 | 19,82 | 20,25 | 00:00:00 | | 2014-01-30 | 20,35 | 2.906.400 | 20,39 | 19,98 | 20,08 | 00:00:00 | | 2014-01-31 | 20,02 | 3.087.000 | 20,16 | 19,79 | 20,00 | 00:00:00 | | 2014-02-03 | 19,04 | 4.648.400 | 20,12 | 18,97 | 20,03 | 00:00:00 | | 2014-02-04 | 19,39 | 4.079.300 | 19,78 | 19,08 | 19,19 | 00:00:00 | | 2014-02-05 | 19,23 | 4.319.300 | 19,49 | 18,86 | 19,34 | 00:00:00 | | 2014-02-06 | 19,76 | 2.959.900 | 19,81 | 19,22 | 19,25 | 00:00:00 | | 2014-02-07 | 20,27 | 5.793.500 | 20,54 | 19,79 | 19,84 | 00:00:00 | | 2014-02-10 | 20,63 | 5.403.000 | 20,76 | 20,20 | 20,34 | 00:00:00 | | 2014-02-11 | 21,04 | 4.377.600 | 21,09 | 20,64 | 20,64 | 00:00:00 | | 2014-02-12 | 21,30 | 2.563.100 | 21,36 | 20,90 | 21,07 | 00:00:00 | | 2014-02-13 | 21,79 | 4.401.400 | 21,82 | 21,04 | 21,13 | 00:00:00 | | 2014-02-14 | 21,81 | 4.897.700 | 22,02 | 21,59 | 21,82 | 00:00:00 | | 2014-02-18 | 22,53 | 5.190.100 | 22,55 | 21,77 | 21,78 | 00:00:00 | | 2014-02-19 | 22,50 | 6.716.000 | 22,99 | 22,32 | 22,46 | 00:00:00 | | 2014-02-20 | 22,73 | 2.910.900 | 22,78 | 22,19 | 22,43 | 00:00:00 | | 2014-02-21 | 22,37 | 3.822.900 | 22,85 | 22,34 | 22,80 | 00:00:00 | | 2014-02-24 | 22,71 | 3.709.100 | 22,97 | 22,04 | 22,48 | 00:00:00 | | 2014-02-25 | 22,55 | 1.998.100 | 22,75 | 22,41 | 22,74 | 00:00:00 | | 2014-02-26 | 22,33 | 2.146.000 | 22,74 | 22,24 | 22,65 | 00:00:00 | | 2014-02-27 | 22,30 | 2.573.800 | 22,44 | 22,02 | 22,27 | 00:00:00 | | 2014-02-28 | 22,47 | 4.171.900 | 22,50 | 22,09 | 22,30 | 00:00:00 | | 2014-03-03 | 21,97 | 2.788.900 | 22,32 | 21,86 | 22,16 | 00:00:00 | | 2014-03-04 | 23,16 | 4.476.600 | 23,25 | 22,26 | 22,33 | 00:00:00 | | 2014-03-05 | 23,24 | 1.775.300 | 23,25 | 22,98 | 23,10 | 00:00:00 | | 2014-03-06 | 23,40 | 2.406.900 | 23,69 | 23,23 | 23,33 | 00:00:00 | | 2014-03-07 | 23,50 | 1.913.200 | 23,73 | 23,27 | 23,56 | 00:00:00 | | 2014-03-10 | 23,48 | 2.809.000 | 23,70 | 23,32 | 23,45 | 00:00:00 | | 2014-03-11 | 23,27 | 4.023.100 | 24,09 | 23,25 | 23,50 | 00:00:00 | | 2014-03-12 | 23,57 | 3.121.800 | 23,61 | 22,91 | 23,16 | 00:00:00 | | 2014-03-13 | 23,26 | 2.266.300 | 23,82 | 23,12 | 23,68 | 00:00:00 | | 2014-03-14 | 23,49 | 2.247.100 | 23,64 | 23,16 | 23,24 | 00:00:00 | | 2014-03-17 | 23,76 | 2.327.100 | 23,93 | 23,63 | 23,75 | 00:00:00 | | 2014-03-18 | 24,43 | 3.515.100 | 24,43 | 23,84 | 23,92 | 00:00:00 | | 2014-03-19 | 24,67 | 4.728.700 | 24,72 | 23,92 | 24,40 | 00:00:00 | | 2014-03-20 | 25,14 | 4.842.500 | 25,33 | 24,57 | 24,60 | 00:00:00 | | 2014-03-21 | 24,86 | 5.544.600 | 25,58 | 24,78 | 25,43 | 00:00:00 | | 2014-03-24 | 24,20 | 6.527.900 | 25,11 | 24,07 | 24,96 | 00:00:00 | | 2014-03-25 | 24,02 | 2.714.100 | 24,54 | 23,59 | 24,33 | 00:00:00 | | 2014-03-26 | 23,53 | 4.249.100 | 24,42 | 23,53 | 24,26 | 00:00:00 | | 2014-03-27 | 22,80 | 5.595.800 | 23,60 | 22,52 | 23,47 | 00:00:00 | | 2014-03-28 | 22,59 | 4.963.000 | 23,15 | 22,49 | 22,81 | 00:00:00 | | 2014-03-31 | 23,02 | 3.528.100 | 23,17 | 22,75 | 22,75 | 00:00:00 | | 2014-04-01 | 23,76 | 3.976.000 | 23,78 | 22,92 | 23,13 | 00:00:00 | | 2014-04-02 | 23,70 | 3.761.900 | 23,87 | 23,50 | 23,85 | 00:00:00 | | 2014-04-03 | 22,17 | 15.676.300 | 23,80 | 21,76 | 23,77 | 00:00:00 | | 2014-04-04 | 20,43 | 21.421.500 | 22,16 | 20,00 | 22,11 | 00:00:00 | | 2014-04-07 | 19,97 | 12.648.000 | 20,55 | 19,62 | 20,20 | 00:00:00 | | 2014-04-08 | 19,98 | 8.785.600 | 20,49 | 19,63 | 20,00 | 00:00:00 | | 2014-04-09 | 21,18 | 10.206.600 | 21,25 | 20,35 | 20,40 | 00:00:00 | | 2014-04-10 | 20,28 | 6.837.000 | 21,19 | 20,27 | 21,16 | 00:00:00 | | 2014-04-11 | 19,79 | 5.377.600 | 20,48 | 19,74 | 20,26 | 00:00:00 | | 2014-04-14 | 19,92 | 4.547.200 | 20,68 | 19,70 | 20,36 | 00:00:00 | | 2014-04-15 | 20,37 | 6.532.900 | 20,53 | 19,65 | 19,97 | 00:00:00 | | 2014-04-16 | 20,84 | 5.097.100 | 21,32 | 20,56 | 20,58 | 00:00:00 | | 2014-04-17 | 21,04 | 2.989.600 | 21,21 | 20,87 | 20,97 | 00:00:00 | | 2014-04-21 | 21,01 | 2.602.100 | 21,18 | 20,70 | 21,02 | 00:00:00 | | 2014-04-22 | 21,65 | 5.466.500 | 21,67 | 20,83 | 21,00 | 00:00:00 | | 2014-04-23 | 21,50 | 7.436.000 | 22,23 | 21,11 | 22,07 | 00:00:00 | | 2014-04-24 | 22,67 | 11.988.400 | 23,25 | 21,80 | 22,96 | 00:00:00 | | 2014-04-25 | 22,40 | 5.006.600 | 22,58 | 22,00 | 22,50 | 00:00:00 | | 2014-04-28 | 21,81 | 6.016.600 | 22,44 | 21,49 | 22,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
