|
 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 | | 2017-10-23 | 42,75 | 2.989.437 | 43,68 | 42,64 | 43,38 | 00:00:00 | | 2017-10-24 | 43,62 | 3.174.378 | 43,75 | 42,95 | 43,10 | 00:00:00 | | 2017-10-25 | 43,42 | 2.314.294 | 44,22 | 42,96 | 44,04 | 00:00:00 | | 2017-10-26 | 43,64 | 1.894.664 | 44,08 | 43,28 | 43,48 | 00:00:00 | | 2017-10-27 | 43,29 | 1.814.223 | 43,61 | 43,00 | 43,57 | 00:00:00 | | 2017-10-30 | 43,47 | 1.619.900 | 43,66 | 43,00 | 43,03 | 00:00:00 | | 2017-10-31 | 43,59 | 2.235.825 | 44,25 | 43,37 | 43,37 | 00:00:00 | | 2017-11-01 | 43,54 | 1.699.866 | 44,39 | 43,40 | 43,88 | 00:00:00 | | 2017-11-02 | 44,45 | 1.775.744 | 44,62 | 43,22 | 43,43 | 00:00:00 | | 2017-11-03 | 44,02 | 1.247.479 | 44,34 | 43,80 | 44,34 | 00:00:00 | | 2017-11-06 | 44,10 | 1.029.900 | 44,25 | 43,61 | 43,94 | 00:00:00 | | 2017-11-07 | 43,62 | 1.240.254 | 44,50 | 43,43 | 44,06 | 00:00:00 | | 2017-11-08 | 43,48 | 1.838.961 | 43,67 | 43,19 | 43,59 | 00:00:00 | | 2017-11-09 | 43,08 | 1.392.921 | 43,41 | 42,56 | 43,18 | 00:00:00 | | 2017-11-10 | 42,92 | 1.590.614 | 43,35 | 42,86 | 43,12 | 00:00:00 | | 2017-11-13 | 43,60 | 1.864.434 | 43,63 | 42,62 | 42,72 | 00:00:00 | | 2017-11-14 | 43,87 | 1.519.408 | 44,07 | 43,15 | 43,39 | 00:00:00 | | 2017-11-15 | 43,76 | 1.483.921 | 44,14 | 43,21 | 43,47 | 00:00:00 | | 2017-11-16 | 44,02 | 1.239.431 | 44,09 | 43,76 | 43,93 | 00:00:00 | | 2017-11-17 | 44,18 | 1.428.023 | 44,32 | 43,75 | 43,76 | 00:00:00 | | 2017-11-20 | 44,45 | 1.292.827 | 44,62 | 44,01 | 44,23 | 00:00:00 | | 2017-11-21 | 44,90 | 1.724.799 | 45,18 | 44,53 | 44,55 | 00:00:00 | | 2017-11-22 | 44,74 | 1.512.185 | 45,13 | 44,63 | 45,00 | 00:00:00 | | 2017-11-24 | 44,87 | 676.968 | 45,10 | 44,76 | 45,04 | 00:00:00 | | 2017-11-27 | 45,13 | 1.929.971 | 45,33 | 44,81 | 44,81 | 00:00:00 | | 2017-11-28 | 46,31 | 3.464.332 | 46,42 | 44,72 | 45,22 | 00:00:00 | | 2017-11-29 | 47,78 | 3.859.878 | 47,99 | 46,70 | 46,87 | 00:00:00 | | 2017-11-30 | 48,14 | 3.374.693 | 48,72 | 47,81 | 48,12 | 00:00:00 | | 2017-12-01 | 48,89 | 2.919.341 | 48,94 | 47,26 | 48,40 | 00:00:00 | | 2017-12-04 | 50,54 | 3.952.821 | 50,90 | 49,70 | 49,74 | 00:00:00 | | 2017-12-05 | 49,92 | 2.426.209 | 50,69 | 49,81 | 50,69 | 00:00:00 | | 2017-12-06 | 49,40 | 2.929.993 | 50,06 | 49,27 | 49,77 | 00:00:00 | | 2017-12-07 | 49,84 | 1.974.194 | 50,13 | 49,07 | 49,28 | 00:00:00 | | 2017-12-08 | 50,38 | 1.586.754 | 50,47 | 49,45 | 50,10 | 00:00:00 | | 2017-12-11 | 49,64 | 1.599.035 | 50,50 | 49,47 | 50,28 | 00:00:00 | | 2017-12-12 | 49,84 | 2.596.631 | 50,29 | 49,58 | 49,73 | 00:00:00 | | 2017-12-13 | 48,70 | 3.877.484 | 49,76 | 48,66 | 49,66 | 00:00:00 | | 2017-12-14 | 48,43 | 3.272.677 | 49,38 | 47,95 | 49,17 | 00:00:00 | | 2017-12-15 | 49,88 | 4.564.044 | 49,94 | 48,40 | 48,57 | 00:00:00 | | 2017-12-18 | 49,78 | 2.644.188 | 51,04 | 49,51 | 50,36 | 00:00:00 | | 2017-12-19 | 49,57 | 2.085.297 | 50,45 | 49,55 | 50,06 | 00:00:00 | | 2017-12-20 | 49,54 | 1.558.816 | 49,95 | 49,16 | 49,64 | 00:00:00 | | 2017-12-21 | 49,96 | 2.480.941 | 50,73 | 49,77 | 49,88 | 00:00:00 | | 2017-12-22 | 49,71 | 1.069.756 | 50,14 | 49,37 | 50,07 | 00:00:00 | | 2017-12-26 | 49,50 | 937.883 | 49,88 | 49,28 | 49,66 | 00:00:00 | | 2017-12-27 | 49,49 | 1.038.386 | 49,62 | 49,20 | 49,50 | 00:00:00 | | 2017-12-28 | 49,68 | 870.984 | 49,73 | 49,31 | 49,58 | 00:00:00 | | 2017-12-29 | 49,57 | 1.577.971 | 49,93 | 49,44 | 49,71 | 00:00:00 | | 2018-01-02 | 49,82 | 2.032.968 | 50,16 | 49,41 | 50,16 | 00:00:00 | | 2018-01-03 | 50,62 | 3.123.461 | 51,21 | 50,25 | 50,75 | 00:00:00 | | 2018-01-04 | 51,30 | 2.810.828 | 52,19 | 51,01 | 51,01 | 00:00:00 | | 2018-01-05 | 51,47 | 2.098.764 | 51,72 | 50,96 | 51,46 | 00:00:00 | | 2018-01-08 | 51,77 | 1.568.282 | 51,95 | 51,38 | 51,48 | 00:00:00 | | 2018-01-09 | 52,47 | 1.732.614 | 52,80 | 51,79 | 51,95 | 00:00:00 | | 2018-01-10 | 52,69 | 2.061.006 | 53,65 | 52,52 | 52,57 | 00:00:00 | | 2018-01-11 | 52,96 | 1.517.965 | 53,15 | 52,28 | 53,00 | 00:00:00 | | 2018-01-12 | 53,94 | 1.664.331 | 54,00 | 53,11 | 53,35 | 00:00:00 | | 2018-01-16 | 53,67 | 1.814.830 | 54,97 | 53,38 | 54,41 | 00:00:00 | | 2018-01-17 | 54,00 | 1.439.743 | 54,23 | 53,28 | 53,96 | 00:00:00 | | 2018-01-18 | 53,65 | 2.550.125 | 54,19 | 53,59 | 54,15 | 00:00:00 | | 2018-01-19 | 54,28 | 2.170.588 | 54,29 | 53,65 | 53,76 | 00:00:00 | | 2018-01-22 | 54,98 | 1.680.526 | 55,01 | 53,95 | 54,15 | 00:00:00 | | 2018-01-23 | 54,96 | 2.940.009 | 56,00 | 54,53 | 55,09 | 00:00:00 | | 2018-01-24 | 55,19 | 2.152.378 | 55,51 | 54,26 | 55,32 | 00:00:00 | | 2018-01-25 | 54,21 | 4.212.627 | 55,36 | 53,66 | 54,88 | 00:00:00 | | 2018-01-26 | 53,49 | 4.412.143 | 53,60 | 51,51 | 52,30 | 00:00:00 | | 2018-01-29 | 52,62 | 3.478.773 | 54,07 | 52,51 | 53,57 | 00:00:00 | | 2018-01-30 | 52,35 | 2.028.934 | 53,00 | 52,17 | 52,55 | 00:00:00 | | 2018-01-31 | 52,70 | 2.202.164 | 53,19 | 52,27 | 52,50 | 00:00:00 | | 2018-02-01 | 54,10 | 2.779.460 | 54,16 | 52,36 | 52,38 | 00:00:00 | | 2018-02-02 | 52,57 | 2.104.350 | 54,31 | 52,39 | 53,85 | 00:00:00 | | 2018-02-05 | 50,35 | 3.111.211 | 53,29 | 49,87 | 51,80 | 00:00:00 | | 2018-02-06 | 52,28 | 5.954.534 | 52,67 | 48,25 | 48,86 | 00:00:00 | | 2018-02-07 | 51,55 | 2.618.220 | 52,64 | 51,42 | 51,98 | 00:00:00 | | 2018-02-08 | 48,48 | 3.267.208 | 51,66 | 48,47 | 51,65 | 00:00:00 | | 2018-02-09 | 49,47 | 4.514.051 | 49,95 | 47,36 | 49,17 | 00:00:00 | | 2018-02-12 | 50,20 | 2.745.724 | 50,77 | 49,39 | 49,93 | 00:00:00 | | 2018-02-13 | 50,05 | 2.010.584 | 50,21 | 49,52 | 49,97 | 00:00:00 | | 2018-02-14 | 51,53 | 1.983.051 | 51,73 | 49,70 | 49,78 | 00:00:00 | | 2018-02-15 | 51,73 | 2.855.038 | 52,16 | 50,87 | 51,97 | 00:00:00 | | 2018-02-16 | 51,81 | 1.835.857 | 52,19 | 50,84 | 51,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
