|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 7,55 | 4.489.400 | 7,65 | 6,39 | 6,45 | 00:00:00 | | 2001-04-11 | 7,75 | 3.953.400 | 8,25 | 7,58 | 7,65 | 00:00:00 | | 2001-04-12 | 8,77 | 3.653.800 | 8,81 | 7,41 | 7,50 | 00:00:00 | | 2001-04-16 | 8,15 | 2.159.700 | 8,48 | 7,75 | 8,46 | 00:00:00 | | 2001-04-17 | 8,19 | 1.400.400 | 8,22 | 7,70 | 7,77 | 00:00:00 | | 2001-04-18 | 8,95 | 3.760.600 | 9,33 | 8,45 | 8,50 | 00:00:00 | | 2001-04-19 | 9,30 | 2.263.200 | 9,30 | 8,95 | 9,19 | 00:00:00 | | 2001-04-20 | 9,55 | 2.661.300 | 9,75 | 9,00 | 9,29 | 00:00:00 | | 2001-04-23 | 8,55 | 5.768.700 | 9,64 | 8,55 | 9,64 | 00:00:00 | | 2001-04-24 | 8,39 | 1.293.900 | 8,87 | 8,29 | 8,50 | 00:00:00 | | 2001-04-25 | 8,74 | 2.219.200 | 8,86 | 8,10 | 8,20 | 00:00:00 | | 2001-04-26 | 9,10 | 1.397.600 | 9,26 | 8,65 | 8,65 | 00:00:00 | | 2001-04-27 | 9,38 | 1.072.500 | 9,43 | 9,20 | 9,20 | 00:00:00 | | 2001-04-30 | 9,40 | 1.290.200 | 9,61 | 9,39 | 9,41 | 00:00:00 | | 2001-05-01 | 9,15 | 1.447.500 | 9,28 | 8,80 | 9,15 | 00:00:00 | | 2001-05-02 | 9,60 | 2.484.100 | 9,62 | 9,27 | 9,40 | 00:00:00 | | 2001-05-03 | 9,17 | 1.320.900 | 9,50 | 9,15 | 9,50 | 00:00:00 | | 2001-05-04 | 9,60 | 2.015.900 | 9,60 | 8,90 | 9,07 | 00:00:00 | | 2001-05-07 | 9,34 | 2.052.100 | 9,59 | 9,20 | 9,45 | 00:00:00 | | 2001-05-08 | 9,18 | 1.575.400 | 9,44 | 9,10 | 9,33 | 00:00:00 | | 2001-05-09 | 9,19 | 1.215.200 | 9,25 | 8,92 | 9,01 | 00:00:00 | | 2001-05-10 | 9,10 | 896.600 | 9,50 | 9,10 | 9,38 | 00:00:00 | | 2001-05-11 | 9,07 | 1.252.800 | 9,39 | 8,96 | 9,30 | 00:00:00 | | 2001-05-14 | 8,75 | 1.405.300 | 9,01 | 8,60 | 9,00 | 00:00:00 | | 2001-05-15 | 9,00 | 1.532.700 | 9,00 | 8,51 | 8,80 | 00:00:00 | | 2001-05-16 | 9,20 | 1.799.900 | 9,24 | 8,71 | 8,90 | 00:00:00 | | 2001-05-17 | 9,40 | 1.429.500 | 9,40 | 9,12 | 9,20 | 00:00:00 | | 2001-05-18 | 9,20 | 945.200 | 9,34 | 9,10 | 9,33 | 00:00:00 | | 2001-05-21 | 10,20 | 2.528.500 | 10,20 | 9,15 | 9,23 | 00:00:00 | | 2001-05-22 | 8,74 | 14.877.000 | 9,90 | 8,73 | 9,90 | 00:00:00 | | 2001-05-23 | 8,39 | 7.067.800 | 9,44 | 8,35 | 8,60 | 00:00:00 | | 2001-05-24 | 8,26 | 5.688.300 | 8,45 | 7,99 | 8,40 | 00:00:00 | | 2001-05-25 | 8,34 | 4.556.300 | 8,45 | 8,15 | 8,26 | 00:00:00 | | 2001-05-29 | 7,86 | 3.230.800 | 8,26 | 7,81 | 8,26 | 00:00:00 | | 2001-05-30 | 7,60 | 2.113.000 | 7,88 | 7,51 | 7,88 | 00:00:00 | | 2001-05-31 | 7,50 | 2.777.100 | 7,85 | 7,50 | 7,51 | 00:00:00 | | 2001-06-01 | 7,74 | 5.704.300 | 7,78 | 7,40 | 7,53 | 00:00:00 | | 2001-06-04 | 7,82 | 2.686.500 | 7,91 | 7,68 | 7,84 | 00:00:00 | | 2001-06-05 | 8,00 | 2.720.900 | 8,05 | 7,81 | 7,88 | 00:00:00 | | 2001-06-06 | 7,75 | 3.417.800 | 8,06 | 7,57 | 8,00 | 00:00:00 | | 2001-06-07 | 7,28 | 4.598.400 | 7,71 | 7,28 | 7,70 | 00:00:00 | | 2001-06-08 | 7,30 | 3.005.000 | 7,48 | 7,06 | 7,45 | 00:00:00 | | 2001-06-11 | 7,03 | 1.810.400 | 7,31 | 6,97 | 7,31 | 00:00:00 | | 2001-06-12 | 7,10 | 2.356.900 | 7,20 | 6,85 | 7,01 | 00:00:00 | | 2001-06-13 | 6,95 | 1.084.700 | 7,26 | 6,95 | 7,11 | 00:00:00 | | 2001-06-14 | 6,49 | 4.325.400 | 6,93 | 6,45 | 6,90 | 00:00:00 | | 2001-06-15 | 6,26 | 3.249.000 | 6,48 | 6,20 | 6,30 | 00:00:00 | | 2001-06-18 | 5,99 | 2.973.600 | 6,40 | 5,85 | 6,27 | 00:00:00 | | 2001-06-19 | 5,95 | 1.845.000 | 6,30 | 5,85 | 6,12 | 00:00:00 | | 2001-06-20 | 6,47 | 2.727.100 | 6,47 | 5,88 | 5,94 | 00:00:00 | | 2001-06-21 | 6,42 | 2.095.300 | 6,45 | 6,21 | 6,45 | 00:00:00 | | 2001-06-22 | 6,55 | 1.883.000 | 6,56 | 6,25 | 6,48 | 00:00:00 | | 2001-06-25 | 6,64 | 1.576.400 | 6,70 | 6,40 | 6,43 | 00:00:00 | | 2001-06-26 | 6,37 | 1.687.100 | 6,48 | 6,35 | 6,41 | 00:00:00 | | 2001-06-27 | 6,35 | 2.676.700 | 6,55 | 6,32 | 6,35 | 00:00:00 | | 2001-06-28 | 6,56 | 3.211.800 | 6,72 | 6,45 | 6,45 | 00:00:00 | | 2001-06-29 | 6,45 | 2.797.300 | 6,64 | 6,45 | 6,60 | 00:00:00 | | 2001-07-02 | 6,49 | 1.584.800 | 6,54 | 6,45 | 6,50 | 00:00:00 | | 2001-07-03 | 6,47 | 621.300 | 6,49 | 6,35 | 6,49 | 00:00:00 | | 2001-07-05 | 6,17 | 1.789.700 | 6,43 | 6,10 | 6,38 | 00:00:00 | | 2001-07-06 | 6,00 | 2.124.200 | 6,18 | 5,97 | 6,17 | 00:00:00 | | 2001-07-09 | 5,85 | 1.407.000 | 6,05 | 5,82 | 6,00 | 00:00:00 | | 2001-07-10 | 5,45 | 3.653.400 | 5,85 | 5,45 | 5,81 | 00:00:00 | | 2001-07-11 | 5,29 | 4.211.900 | 5,45 | 5,00 | 5,39 | 00:00:00 | | 2001-07-12 | 5,80 | 2.145.800 | 5,87 | 5,52 | 5,75 | 00:00:00 | | 2001-07-13 | 6,11 | 2.625.800 | 6,14 | 5,85 | 6,00 | 00:00:00 | | 2001-07-16 | 6,19 | 1.651.100 | 6,24 | 6,03 | 6,10 | 00:00:00 | | 2001-07-17 | 6,34 | 1.254.800 | 6,40 | 6,01 | 6,10 | 00:00:00 | | 2001-07-18 | 6,35 | 1.488.300 | 6,38 | 6,15 | 6,34 | 00:00:00 | | 2001-07-19 | 6,62 | 3.062.500 | 6,82 | 6,44 | 6,50 | 00:00:00 | | 2001-07-20 | 6,75 | 2.022.900 | 6,78 | 6,52 | 6,58 | 00:00:00 | | 2001-07-23 | 6,47 | 1.141.300 | 6,80 | 6,45 | 6,73 | 00:00:00 | | 2001-07-24 | 6,06 | 1.806.100 | 6,56 | 6,05 | 6,55 | 00:00:00 | | 2001-07-25 | 6,16 | 1.370.300 | 6,19 | 6,05 | 6,09 | 00:00:00 | | 2001-07-26 | 6,18 | 2.829.200 | 6,30 | 6,10 | 6,11 | 00:00:00 | | 2001-07-27 | 6,71 | 2.377.600 | 6,77 | 6,30 | 6,30 | 00:00:00 | | 2001-07-30 | 6,43 | 1.578.900 | 6,75 | 6,37 | 6,75 | 00:00:00 | | 2001-07-31 | 6,48 | 3.124.200 | 6,56 | 6,30 | 6,53 | 00:00:00 | | 2001-08-01 | 6,34 | 1.496.700 | 6,48 | 6,25 | 6,48 | 00:00:00 | | 2001-08-02 | 6,51 | 1.134.900 | 6,55 | 6,38 | 6,39 | 00:00:00 | | 2001-08-03 | 6,53 | 1.296.500 | 6,55 | 6,40 | 6,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
