|
 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 | | 2015-11-25 | 30,25 | 1.347.904 | 30,29 | 29,90 | 30,15 | 00:00:00 | | 2015-11-27 | 30,29 | 612.940 | 30,36 | 30,09 | 30,27 | 00:00:00 | | 2015-11-30 | 30,43 | 2.209.500 | 30,61 | 30,18 | 30,39 | 00:00:00 | | 2015-12-01 | 30,72 | 2.492.802 | 30,98 | 30,32 | 30,57 | 00:00:00 | | 2015-12-02 | 30,50 | 2.665.227 | 30,98 | 30,43 | 30,95 | 00:00:00 | | 2015-12-03 | 29,90 | 3.166.773 | 30,76 | 29,75 | 30,76 | 00:00:00 | | 2015-12-04 | 30,73 | 2.411.644 | 30,78 | 29,90 | 30,00 | 00:00:00 | | 2015-12-07 | 30,12 | 2.939.700 | 30,69 | 29,90 | 30,61 | 00:00:00 | | 2015-12-08 | 29,97 | 3.449.200 | 30,14 | 29,67 | 29,79 | 00:00:00 | | 2015-12-09 | 29,62 | 3.602.600 | 30,55 | 29,38 | 29,91 | 00:00:00 | | 2015-12-10 | 29,85 | 2.241.479 | 30,15 | 29,42 | 29,61 | 00:00:00 | | 2015-12-11 | 28,87 | 2.935.864 | 29,78 | 28,75 | 29,36 | 00:00:00 | | 2015-12-14 | 29,01 | 2.781.600 | 29,52 | 28,60 | 29,16 | 00:00:00 | | 2015-12-15 | 30,24 | 3.585.065 | 30,35 | 29,38 | 29,38 | 00:00:00 | | 2015-12-16 | 30,52 | 4.567.646 | 30,80 | 29,77 | 30,71 | 00:00:00 | | 2015-12-17 | 29,95 | 3.229.879 | 30,75 | 29,95 | 30,67 | 00:00:00 | | 2015-12-18 | 28,82 | 11.714.311 | 29,80 | 28,75 | 29,69 | 00:00:00 | | 2015-12-21 | 28,64 | 4.459.771 | 29,21 | 28,47 | 29,07 | 00:00:00 | | 2015-12-22 | 29,22 | 2.333.461 | 29,34 | 28,64 | 28,91 | 00:00:00 | | 2015-12-23 | 29,67 | 2.162.316 | 29,72 | 29,16 | 29,47 | 00:00:00 | | 2015-12-24 | 29,71 | 766.890 | 29,92 | 29,26 | 29,59 | 00:00:00 | | 2015-12-28 | 29,57 | 1.220.732 | 29,59 | 29,17 | 29,53 | 00:00:00 | | 2015-12-29 | 29,90 | 1.744.800 | 30,06 | 29,64 | 29,83 | 00:00:00 | | 2015-12-30 | 29,90 | 2.007.129 | 30,08 | 29,69 | 29,81 | 00:00:00 | | 2015-12-31 | 29,64 | 2.110.053 | 30,15 | 29,63 | 29,77 | 00:00:00 | | 2016-01-04 | 28,78 | 3.791.096 | 29,00 | 28,18 | 28,88 | 00:00:00 | | 2016-01-05 | 28,58 | 2.340.800 | 29,05 | 28,32 | 28,72 | 00:00:00 | | 2016-01-06 | 27,98 | 3.963.800 | 28,39 | 27,76 | 28,14 | 00:00:00 | | 2016-01-07 | 26,89 | 4.881.179 | 27,84 | 26,76 | 27,32 | 00:00:00 | | 2016-01-08 | 26,71 | 4.959.622 | 27,42 | 26,68 | 27,26 | 00:00:00 | | 2016-01-11 | 26,66 | 6.850.951 | 27,00 | 26,43 | 26,98 | 00:00:00 | | 2016-01-12 | 26,98 | 6.027.000 | 27,04 | 26,52 | 26,92 | 00:00:00 | | 2016-01-13 | 25,49 | 4.401.993 | 27,29 | 25,40 | 27,21 | 00:00:00 | | 2016-01-14 | 25,99 | 3.098.354 | 26,17 | 24,93 | 25,82 | 00:00:00 | | 2016-01-15 | 25,06 | 6.327.346 | 25,62 | 24,46 | 24,96 | 00:00:00 | | 2016-01-19 | 24,81 | 5.623.500 | 25,69 | 24,54 | 25,48 | 00:00:00 | | 2016-01-20 | 24,33 | 8.141.641 | 24,76 | 23,44 | 24,22 | 00:00:00 | | 2016-01-21 | 24,30 | 5.952.480 | 24,98 | 24,02 | 24,41 | 00:00:00 | | 2016-01-22 | 24,06 | 12.791.739 | 24,86 | 23,35 | 23,63 | 00:00:00 | | 2016-01-25 | 23,43 | 6.270.589 | 24,18 | 23,27 | 23,81 | 00:00:00 | | 2016-01-26 | 23,68 | 3.928.500 | 23,98 | 23,35 | 23,60 | 00:00:00 | | 2016-01-27 | 23,47 | 4.438.200 | 24,30 | 23,29 | 23,57 | 00:00:00 | | 2016-01-28 | 23,26 | 5.738.500 | 23,83 | 23,19 | 23,72 | 00:00:00 | | 2016-01-29 | 23,56 | 8.911.700 | 23,72 | 22,79 | 23,33 | 00:00:00 | | 2016-02-01 | 23,67 | 5.900.897 | 23,75 | 23,09 | 23,42 | 00:00:00 | | 2016-02-02 | 22,63 | 5.608.155 | 23,57 | 22,51 | 23,23 | 00:00:00 | | 2016-02-03 | 22,58 | 6.311.071 | 23,03 | 21,77 | 22,87 | 00:00:00 | | 2016-02-04 | 23,16 | 6.896.075 | 23,24 | 22,42 | 22,52 | 00:00:00 | | 2016-02-05 | 22,67 | 4.772.701 | 23,73 | 22,42 | 23,12 | 00:00:00 | | 2016-02-08 | 21,17 | 8.115.276 | 22,32 | 20,86 | 22,12 | 00:00:00 | | 2016-02-09 | 20,83 | 6.953.186 | 21,28 | 20,45 | 20,67 | 00:00:00 | | 2016-02-10 | 20,69 | 4.774.610 | 21,77 | 20,65 | 21,12 | 00:00:00 | | 2016-02-11 | 20,23 | 4.957.979 | 20,49 | 19,61 | 19,98 | 00:00:00 | | 2016-02-12 | 21,15 | 5.874.943 | 21,23 | 20,31 | 20,79 | 00:00:00 | | 2016-02-16 | 21,86 | 5.531.702 | 22,13 | 21,48 | 21,60 | 00:00:00 | | 2016-02-17 | 22,28 | 5.461.900 | 22,58 | 22,12 | 22,13 | 00:00:00 | | 2016-02-18 | 22,00 | 4.311.900 | 22,61 | 21,92 | 22,42 | 00:00:00 | | 2016-02-19 | 22,49 | 4.958.200 | 22,63 | 21,67 | 21,88 | 00:00:00 | | 2016-02-22 | 22,80 | 4.500.477 | 23,11 | 22,51 | 22,89 | 00:00:00 | | 2016-02-23 | 22,67 | 3.805.512 | 22,83 | 22,25 | 22,72 | 00:00:00 | | 2016-02-24 | 22,57 | 4.502.009 | 22,66 | 21,73 | 22,16 | 00:00:00 | | 2016-02-25 | 23,23 | 3.957.500 | 23,25 | 22,13 | 22,59 | 00:00:00 | | 2016-02-26 | 24,24 | 6.294.900 | 24,56 | 23,50 | 23,53 | 00:00:00 | | 2016-02-29 | 23,46 | 3.995.400 | 24,23 | 23,45 | 24,09 | 00:00:00 | | 2016-03-01 | 24,88 | 4.570.700 | 24,94 | 23,56 | 23,74 | 00:00:00 | | 2016-03-02 | 24,99 | 2.829.400 | 25,15 | 24,60 | 24,82 | 00:00:00 | | 2016-03-03 | 25,24 | 4.125.700 | 25,36 | 24,69 | 24,88 | 00:00:00 | | 2016-03-04 | 25,32 | 3.945.400 | 25,94 | 25,13 | 25,41 | 00:00:00 | | 2016-03-07 | 25,42 | 2.595.800 | 25,47 | 24,57 | 24,99 | 00:00:00 | | 2016-03-08 | 24,36 | 5.852.950 | 25,26 | 24,35 | 25,06 | 00:00:00 | | 2016-03-09 | 24,45 | 4.723.417 | 24,70 | 24,09 | 24,63 | 00:00:00 | | 2016-03-10 | 24,37 | 3.765.626 | 24,94 | 23,87 | 24,77 | 00:00:00 | | 2016-03-11 | 25,41 | 4.595.849 | 25,43 | 24,70 | 24,70 | 00:00:00 | | 2016-03-14 | 24,84 | 5.051.100 | 25,45 | 24,60 | 25,40 | 00:00:00 | | 2016-03-15 | 24,82 | 3.736.893 | 24,87 | 23,58 | 23,67 | 00:00:00 | | 2016-03-16 | 24,42 | 4.751.500 | 25,26 | 24,27 | 24,54 | 00:00:00 | | 2016-03-17 | 25,00 | 3.897.605 | 25,17 | 24,07 | 24,36 | 00:00:00 | | 2016-03-18 | 25,16 | 7.334.072 | 25,26 | 24,90 | 25,08 | 00:00:00 | | 2016-03-21 | 25,22 | 2.174.882 | 25,76 | 24,99 | 25,16 | 00:00:00 | | 2016-03-22 | 25,21 | 2.296.957 | 25,41 | 24,69 | 24,85 | 00:00:00 | | 2016-03-23 | 24,80 | 2.160.919 | 25,19 | 24,75 | 25,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
