|
 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 | | 2014-12-12 | 22,58 | 3.732.200 | 23,37 | 22,56 | 23,19 | 00:00:00 | | 2014-12-15 | 22,56 | 3.698.400 | 23,05 | 22,29 | 22,77 | 00:00:00 | | 2014-12-16 | 22,22 | 2.517.700 | 22,71 | 22,03 | 22,35 | 00:00:00 | | 2014-12-17 | 23,26 | 3.701.000 | 23,35 | 22,22 | 22,39 | 00:00:00 | | 2014-12-18 | 23,94 | 2.694.300 | 23,94 | 23,36 | 23,67 | 00:00:00 | | 2014-12-19 | 24,17 | 3.418.023 | 24,22 | 23,83 | 23,94 | 00:00:00 | | 2014-12-22 | 24,23 | 1.659.971 | 24,29 | 24,04 | 24,23 | 00:00:00 | | 2014-12-23 | 24,27 | 1.433.800 | 24,45 | 24,25 | 24,35 | 00:00:00 | | 2014-12-24 | 24,45 | 1.223.035 | 24,53 | 24,18 | 24,44 | 00:00:00 | | 2014-12-26 | 24,30 | 1.069.047 | 24,58 | 23,58 | 24,50 | 00:00:00 | | 2014-12-29 | 24,32 | 1.251.400 | 24,53 | 24,06 | 24,25 | 00:00:00 | | 2014-12-30 | 24,10 | 1.242.448 | 24,25 | 23,94 | 24,25 | 00:00:00 | | 2014-12-31 | 24,26 | 1.854.075 | 24,58 | 24,03 | 24,24 | 00:00:00 | | 2015-01-02 | 24,01 | 2.110.347 | 24,61 | 23,63 | 24,38 | 00:00:00 | | 2015-01-05 | 23,23 | 2.156.125 | 23,84 | 23,09 | 23,84 | 00:00:00 | | 2015-01-06 | 22,59 | 3.173.888 | 23,27 | 22,26 | 23,17 | 00:00:00 | | 2015-01-07 | 22,95 | 2.111.276 | 22,97 | 22,59 | 22,80 | 00:00:00 | | 2015-01-08 | 23,58 | 2.754.008 | 23,75 | 23,44 | 23,60 | 00:00:00 | | 2015-01-09 | 23,09 | 1.609.909 | 23,59 | 23,06 | 23,59 | 00:00:00 | | 2015-01-12 | 22,72 | 2.055.300 | 23,17 | 22,55 | 23,05 | 00:00:00 | | 2015-01-13 | 22,99 | 3.587.700 | 23,63 | 22,67 | 23,47 | 00:00:00 | | 2015-01-14 | 22,49 | 3.223.300 | 22,73 | 21,99 | 22,54 | 00:00:00 | | 2015-01-15 | 21,77 | 4.342.400 | 22,73 | 21,74 | 22,50 | 00:00:00 | | 2015-01-16 | 22,17 | 6.603.500 | 22,19 | 21,01 | 21,60 | 00:00:00 | | 2015-01-20 | 22,50 | 3.210.271 | 22,50 | 21,93 | 22,35 | 00:00:00 | | 2015-01-21 | 22,02 | 4.825.400 | 22,61 | 21,38 | 22,06 | 00:00:00 | | 2015-01-22 | 22,65 | 6.832.400 | 22,88 | 21,69 | 22,14 | 00:00:00 | | 2015-01-23 | 24,56 | 12.263.500 | 24,97 | 23,78 | 23,90 | 00:00:00 | | 2015-01-26 | 24,19 | 4.121.600 | 24,65 | 23,95 | 24,65 | 00:00:00 | | 2015-01-27 | 23,86 | 3.403.070 | 24,18 | 23,53 | 23,78 | 00:00:00 | | 2015-01-28 | 23,22 | 3.685.387 | 24,01 | 23,16 | 23,92 | 00:00:00 | | 2015-01-29 | 23,65 | 2.374.200 | 23,74 | 23,08 | 23,19 | 00:00:00 | | 2015-01-30 | 23,05 | 2.634.400 | 23,51 | 23,01 | 23,21 | 00:00:00 | | 2015-02-02 | 23,65 | 3.073.731 | 23,72 | 23,02 | 23,26 | 00:00:00 | | 2015-02-03 | 24,82 | 4.402.300 | 24,88 | 23,86 | 23,86 | 00:00:00 | | 2015-02-04 | 25,30 | 5.560.200 | 25,60 | 24,81 | 24,82 | 00:00:00 | | 2015-02-05 | 25,11 | 3.406.600 | 25,74 | 25,07 | 25,37 | 00:00:00 | | 2015-02-06 | 25,46 | 5.598.500 | 26,07 | 25,37 | 25,42 | 00:00:00 | | 2015-02-09 | 25,09 | 2.443.500 | 25,41 | 24,99 | 25,25 | 00:00:00 | | 2015-02-10 | 25,62 | 2.850.491 | 25,63 | 25,21 | 25,36 | 00:00:00 | | 2015-02-11 | 25,63 | 2.069.095 | 25,82 | 25,30 | 25,49 | 00:00:00 | | 2015-02-12 | 25,91 | 1.733.200 | 25,96 | 25,50 | 25,63 | 00:00:00 | | 2015-02-13 | 25,65 | 3.351.500 | 26,21 | 25,31 | 25,95 | 00:00:00 | | 2015-02-17 | 25,86 | 2.424.561 | 25,91 | 25,38 | 25,58 | 00:00:00 | | 2015-02-18 | 25,54 | 2.107.022 | 25,85 | 25,30 | 25,72 | 00:00:00 | | 2015-02-19 | 25,64 | 1.501.990 | 25,69 | 25,36 | 25,42 | 00:00:00 | | 2015-02-20 | 26,15 | 2.375.098 | 26,23 | 25,40 | 25,52 | 00:00:00 | | 2015-02-23 | 26,04 | 1.471.300 | 26,15 | 25,85 | 26,15 | 00:00:00 | | 2015-02-24 | 26,43 | 2.687.400 | 26,80 | 25,96 | 26,09 | 00:00:00 | | 2015-02-25 | 26,36 | 1.565.200 | 26,56 | 26,22 | 26,43 | 00:00:00 | | 2015-02-26 | 26,08 | 1.958.336 | 26,49 | 25,95 | 26,38 | 00:00:00 | | 2015-02-27 | 26,04 | 3.512.135 | 26,23 | 25,96 | 25,98 | 00:00:00 | | 2015-03-02 | 26,49 | 2.757.192 | 26,49 | 25,99 | 26,15 | 00:00:00 | | 2015-03-03 | 26,48 | 2.551.300 | 26,79 | 26,25 | 26,49 | 00:00:00 | | 2015-03-04 | 26,52 | 3.152.300 | 26,84 | 26,31 | 26,44 | 00:00:00 | | 2015-03-05 | 26,97 | 3.199.400 | 27,00 | 26,46 | 26,60 | 00:00:00 | | 2015-03-06 | 27,85 | 7.101.500 | 28,13 | 27,19 | 27,28 | 00:00:00 | | 2015-03-09 | 27,93 | 2.752.775 | 28,04 | 27,59 | 27,90 | 00:00:00 | | 2015-03-10 | 27,55 | 5.683.096 | 28,18 | 27,47 | 27,61 | 00:00:00 | | 2015-03-11 | 27,72 | 3.743.220 | 28,07 | 27,37 | 27,59 | 00:00:00 | | 2015-03-12 | 27,98 | 2.513.200 | 28,14 | 27,57 | 27,94 | 00:00:00 | | 2015-03-13 | 27,98 | 3.243.900 | 28,24 | 27,75 | 27,99 | 00:00:00 | | 2015-03-16 | 28,28 | 2.723.300 | 28,43 | 28,05 | 28,08 | 00:00:00 | | 2015-03-17 | 28,38 | 1.981.100 | 28,52 | 28,06 | 28,06 | 00:00:00 | | 2015-03-18 | 27,86 | 6.422.700 | 28,65 | 27,78 | 28,31 | 00:00:00 | | 2015-03-19 | 27,32 | 4.497.067 | 27,84 | 26,95 | 27,83 | 00:00:00 | | 2015-03-20 | 27,86 | 5.910.289 | 27,99 | 27,08 | 27,43 | 00:00:00 | | 2015-03-23 | 27,91 | 2.576.700 | 28,00 | 27,59 | 27,77 | 00:00:00 | | 2015-03-24 | 27,59 | 1.694.300 | 27,88 | 27,56 | 27,88 | 00:00:00 | | 2015-03-25 | 27,05 | 3.624.200 | 27,68 | 26,92 | 27,61 | 00:00:00 | | 2015-03-26 | 27,45 | 4.657.286 | 27,56 | 26,83 | 27,26 | 00:00:00 | | 2015-03-27 | 27,85 | 2.742.050 | 27,90 | 27,29 | 27,40 | 00:00:00 | | 2015-03-30 | 28,24 | 2.018.753 | 28,35 | 28,00 | 28,06 | 00:00:00 | | 2015-03-31 | 28,56 | 3.280.738 | 28,67 | 27,85 | 28,05 | 00:00:00 | | 2015-04-01 | 28,47 | 3.292.671 | 28,50 | 28,06 | 28,45 | 00:00:00 | | 2015-04-02 | 28,47 | 2.131.957 | 28,53 | 28,22 | 28,50 | 00:00:00 | | 2015-04-06 | 28,07 | 2.733.838 | 28,39 | 27,61 | 28,05 | 00:00:00 | | 2015-04-07 | 27,75 | 2.107.300 | 28,33 | 27,74 | 28,14 | 00:00:00 | | 2015-04-08 | 28,21 | 2.765.300 | 28,25 | 27,76 | 27,81 | 00:00:00 | | 2015-04-09 | 28,40 | 2.380.100 | 28,41 | 27,83 | 28,18 | 00:00:00 | | 2015-04-10 | 28,26 | 1.633.600 | 28,38 | 27,98 | 28,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
