|
 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 | | 2015-04-10 | 28,26 | 1.633.600 | 28,38 | 27,98 | 28,35 | 00:00:00 | | 2015-04-13 | 28,15 | 2.155.900 | 28,48 | 28,06 | 28,30 | 00:00:00 | | 2015-04-14 | 27,82 | 2.300.708 | 28,09 | 27,49 | 27,91 | 00:00:00 | | 2015-04-15 | 27,94 | 2.540.668 | 28,20 | 27,60 | 27,81 | 00:00:00 | | 2015-04-16 | 28,25 | 2.304.058 | 28,38 | 27,70 | 27,90 | 00:00:00 | | 2015-04-17 | 27,56 | 2.558.032 | 28,07 | 27,26 | 28,05 | 00:00:00 | | 2015-04-20 | 27,62 | 1.556.200 | 27,89 | 27,57 | 27,65 | 00:00:00 | | 2015-04-21 | 27,53 | 1.926.600 | 27,77 | 27,24 | 27,62 | 00:00:00 | | 2015-04-22 | 28,61 | 5.959.500 | 28,67 | 27,49 | 27,65 | 00:00:00 | | 2015-04-23 | 28,19 | 3.826.610 | 28,77 | 28,18 | 28,44 | 00:00:00 | | 2015-04-24 | 28,17 | 4.912.834 | 28,48 | 27,85 | 28,10 | 00:00:00 | | 2015-04-27 | 27,84 | 2.376.725 | 28,55 | 27,75 | 28,34 | 00:00:00 | | 2015-04-28 | 28,52 | 2.804.500 | 28,65 | 27,79 | 27,85 | 00:00:00 | | 2015-04-29 | 29,20 | 4.229.100 | 29,26 | 28,31 | 28,43 | 00:00:00 | | 2015-04-30 | 28,79 | 4.008.300 | 29,50 | 28,78 | 29,20 | 00:00:00 | | 2015-05-01 | 29,10 | 2.417.200 | 29,26 | 28,81 | 29,03 | 00:00:00 | | 2015-05-04 | 29,32 | 2.414.000 | 29,46 | 28,66 | 28,69 | 00:00:00 | | 2015-05-05 | 29,01 | 3.050.600 | 29,57 | 28,93 | 29,23 | 00:00:00 | | 2015-05-06 | 28,46 | 3.211.200 | 29,31 | 28,40 | 29,15 | 00:00:00 | | 2015-05-07 | 28,86 | 4.069.700 | 28,92 | 28,39 | 28,39 | 00:00:00 | | 2015-05-08 | 29,16 | 3.277.600 | 29,23 | 28,76 | 28,91 | 00:00:00 | | 2015-05-11 | 29,85 | 4.150.248 | 29,99 | 29,19 | 29,20 | 00:00:00 | | 2015-05-12 | 29,39 | 2.597.318 | 29,91 | 29,37 | 29,62 | 00:00:00 | | 2015-05-13 | 29,46 | 2.412.914 | 29,66 | 29,30 | 29,33 | 00:00:00 | | 2015-05-14 | 29,59 | 3.599.354 | 29,76 | 29,18 | 29,71 | 00:00:00 | | 2015-05-15 | 29,01 | 2.286.035 | 29,80 | 28,86 | 29,57 | 00:00:00 | | 2015-05-18 | 29,84 | 3.217.200 | 30,12 | 29,04 | 29,06 | 00:00:00 | | 2015-05-19 | 29,63 | 2.790.697 | 30,40 | 29,57 | 30,01 | 00:00:00 | | 2015-05-20 | 29,68 | 2.665.282 | 29,82 | 29,23 | 29,69 | 00:00:00 | | 2015-05-21 | 29,84 | 2.218.887 | 30,00 | 29,60 | 29,62 | 00:00:00 | | 2015-05-22 | 29,51 | 2.776.315 | 30,02 | 29,49 | 29,78 | 00:00:00 | | 2015-05-26 | 29,78 | 3.352.100 | 29,81 | 29,26 | 29,37 | 00:00:00 | | 2015-05-27 | 30,01 | 1.917.937 | 30,05 | 29,63 | 29,90 | 00:00:00 | | 2015-05-28 | 29,84 | 1.943.725 | 30,11 | 29,78 | 29,93 | 00:00:00 | | 2015-05-29 | 29,46 | 13.130.234 | 30,06 | 29,23 | 29,88 | 00:00:00 | | 2015-06-01 | 29,49 | 2.870.529 | 30,02 | 29,25 | 30,02 | 00:00:00 | | 2015-06-02 | 30,53 | 9.307.471 | 30,65 | 28,99 | 29,32 | 00:00:00 | | 2015-06-03 | 30,35 | 5.464.655 | 30,76 | 29,94 | 30,70 | 00:00:00 | | 2015-06-04 | 30,11 | 3.000.937 | 30,44 | 30,05 | 30,17 | 00:00:00 | | 2015-06-05 | 30,67 | 4.256.715 | 30,87 | 30,33 | 30,62 | 00:00:00 | | 2015-06-08 | 30,53 | 1.856.800 | 31,02 | 30,02 | 30,57 | 00:00:00 | | 2015-06-09 | 30,77 | 3.583.450 | 30,86 | 30,09 | 30,59 | 00:00:00 | | 2015-06-10 | 30,84 | 3.275.140 | 31,41 | 30,75 | 30,98 | 00:00:00 | | 2015-06-11 | 30,89 | 2.080.618 | 31,16 | 30,79 | 30,90 | 00:00:00 | | 2015-06-12 | 30,74 | 1.565.951 | 30,96 | 30,51 | 30,51 | 00:00:00 | | 2015-06-15 | 30,62 | 1.945.051 | 30,69 | 30,12 | 30,50 | 00:00:00 | | 2015-06-16 | 30,85 | 1.374.713 | 30,88 | 30,37 | 30,50 | 00:00:00 | | 2015-06-17 | 30,29 | 3.060.432 | 31,04 | 30,17 | 30,94 | 00:00:00 | | 2015-06-18 | 30,41 | 2.371.973 | 30,60 | 29,98 | 30,39 | 00:00:00 | | 2015-06-19 | 29,93 | 10.436.879 | 30,59 | 29,77 | 30,32 | 00:00:00 | | 2015-06-22 | 30,98 | 3.229.868 | 31,06 | 30,06 | 30,11 | 00:00:00 | | 2015-06-23 | 31,15 | 2.138.097 | 31,48 | 31,03 | 31,16 | 00:00:00 | | 2015-06-24 | 30,80 | 1.615.656 | 31,21 | 30,68 | 31,08 | 00:00:00 | | 2015-06-25 | 30,75 | 2.046.769 | 31,05 | 30,68 | 30,95 | 00:00:00 | | 2015-06-26 | 30,72 | 3.406.671 | 31,11 | 30,37 | 30,89 | 00:00:00 | | 2015-06-29 | 29,34 | 4.991.685 | 30,29 | 29,28 | 30,09 | 00:00:00 | | 2015-06-30 | 29,95 | 3.215.500 | 30,06 | 29,44 | 29,74 | 00:00:00 | | 2015-07-01 | 30,15 | 2.426.600 | 30,66 | 29,96 | 30,30 | 00:00:00 | | 2015-07-02 | 29,92 | 2.430.015 | 30,14 | 29,51 | 30,02 | 00:00:00 | | 2015-07-06 | 29,33 | 2.364.315 | 29,68 | 29,12 | 29,65 | 00:00:00 | | 2015-07-07 | 29,04 | 5.142.585 | 29,39 | 28,23 | 29,23 | 00:00:00 | | 2015-07-08 | 27,95 | 4.387.773 | 28,81 | 27,90 | 28,69 | 00:00:00 | | 2015-07-09 | 28,48 | 3.024.300 | 28,90 | 28,32 | 28,41 | 00:00:00 | | 2015-07-10 | 29,04 | 2.964.580 | 29,26 | 28,83 | 29,06 | 00:00:00 | | 2015-07-13 | 29,49 | 2.351.567 | 29,58 | 29,24 | 29,28 | 00:00:00 | | 2015-07-14 | 29,61 | 2.146.679 | 29,77 | 29,30 | 29,38 | 00:00:00 | | 2015-07-15 | 29,51 | 2.258.767 | 29,89 | 29,36 | 29,66 | 00:00:00 | | 2015-07-16 | 30,36 | 3.063.671 | 30,38 | 29,71 | 29,76 | 00:00:00 | | 2015-07-17 | 30,18 | 2.319.579 | 30,46 | 29,95 | 30,25 | 00:00:00 | | 2015-07-20 | 30,21 | 2.234.378 | 30,38 | 30,00 | 30,29 | 00:00:00 | | 2015-07-21 | 30,12 | 2.765.816 | 30,66 | 29,94 | 30,16 | 00:00:00 | | 2015-07-22 | 30,19 | 2.047.636 | 30,24 | 29,91 | 30,05 | 00:00:00 | | 2015-07-23 | 29,42 | 6.284.636 | 30,39 | 29,25 | 30,19 | 00:00:00 | | 2015-07-24 | 28,52 | 5.045.117 | 29,22 | 28,25 | 28,97 | 00:00:00 | | 2015-07-27 | 27,36 | 5.081.400 | 28,40 | 27,33 | 28,31 | 00:00:00 | | 2015-07-28 | 27,97 | 2.898.700 | 28,10 | 27,33 | 27,55 | 00:00:00 | | 2015-07-29 | 28,47 | 3.075.100 | 28,59 | 27,87 | 28,01 | 00:00:00 | | 2015-07-30 | 28,64 | 2.466.200 | 28,68 | 28,22 | 28,26 | 00:00:00 | | 2015-07-31 | 28,42 | 2.866.800 | 28,65 | 27,99 | 28,59 | 00:00:00 | | 2015-08-03 | 28,36 | 3.535.700 | 28,56 | 28,11 | 28,36 | 00:00:00 | | 2015-08-04 | 29,27 | 7.793.904 | 30,05 | 28,31 | 28,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
