|
 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 | | 2018-02-16 | 51,81 | 1.835.857 | 52,19 | 50,84 | 51,49 | 00:00:00 | | 2018-02-20 | 52,01 | 2.169.911 | 52,46 | 51,14 | 51,70 | 00:00:00 | | 2018-02-21 | 51,76 | 2.090.194 | 52,67 | 51,73 | 52,30 | 00:00:00 | | 2018-02-22 | 50,74 | 2.278.026 | 52,50 | 50,64 | 51,92 | 00:00:00 | | 2018-02-23 | 51,38 | 2.963.554 | 51,39 | 50,44 | 51,09 | 00:00:00 | | 2018-02-26 | 51,96 | 3.480.167 | 51,97 | 50,96 | 51,58 | 00:00:00 | | 2018-02-27 | 53,11 | 5.640.464 | 54,72 | 52,12 | 52,32 | 00:00:00 | | 2018-02-28 | 52,23 | 3.220.423 | 54,00 | 52,21 | 53,40 | 00:00:00 | | 2018-03-01 | 51,19 | 3.014.118 | 52,88 | 50,75 | 52,24 | 00:00:00 | | 2018-03-02 | 51,52 | 1.984.921 | 51,64 | 50,36 | 50,91 | 00:00:00 | | 2018-03-05 | 52,62 | 2.161.057 | 53,12 | 50,77 | 51,04 | 00:00:00 | | 2018-03-06 | 54,40 | 3.379.913 | 54,78 | 52,89 | 53,32 | 00:00:00 | | 2018-03-07 | 54,91 | 2.644.578 | 55,15 | 53,54 | 53,68 | 00:00:00 | | 2018-03-08 | 55,17 | 2.343.872 | 55,42 | 54,31 | 55,21 | 00:00:00 | | 2018-03-09 | 57,24 | 2.746.465 | 57,27 | 55,49 | 55,55 | 00:00:00 | | 2018-03-12 | 57,88 | 3.078.831 | 58,45 | 57,45 | 58,15 | 00:00:00 | | 2018-03-13 | 56,99 | 2.001.482 | 58,26 | 56,81 | 58,06 | 00:00:00 | | 2018-03-14 | 57,16 | 3.965.193 | 57,73 | 55,68 | 56,23 | 00:00:00 | | 2018-03-15 | 56,74 | 3.179.810 | 57,46 | 56,24 | 57,46 | 00:00:00 | | 2018-03-16 | 57,29 | 2.763.474 | 57,75 | 56,55 | 56,84 | 00:00:00 | | 2018-03-19 | 56,49 | 1.733.672 | 57,64 | 55,62 | 57,20 | 00:00:00 | | 2018-03-20 | 57,16 | 1.871.277 | 57,43 | 56,74 | 56,98 | 00:00:00 | | 2018-03-21 | 57,61 | 2.003.156 | 58,49 | 57,06 | 57,16 | 00:00:00 | | 2018-03-22 | 54,97 | 3.205.658 | 56,98 | 54,70 | 56,66 | 00:00:00 | | 2018-03-23 | 53,09 | 2.759.616 | 55,37 | 52,99 | 55,07 | 00:00:00 | | 2018-03-26 | 55,56 | 2.326.398 | 55,71 | 53,74 | 54,34 | 00:00:00 | | 2018-03-27 | 54,07 | 2.327.444 | 56,23 | 53,56 | 55,80 | 00:00:00 | | 2018-03-28 | 53,60 | 2.691.382 | 54,26 | 52,50 | 53,97 | 00:00:00 | | 2018-03-29 | 55,41 | 3.882.456 | 55,68 | 53,51 | 54,04 | 00:00:00 | | 2018-04-02 | 54,33 | 4.909.798 | 55,30 | 53,48 | 55,12 | 00:00:00 | | 2018-04-03 | 55,17 | 3.234.279 | 55,22 | 54,14 | 54,64 | 00:00:00 | | 2018-04-04 | 55,87 | 2.638.143 | 56,07 | 53,98 | 54,06 | 00:00:00 | | 2018-04-05 | 56,84 | 2.426.577 | 57,55 | 56,03 | 56,49 | 00:00:00 | | 2018-04-06 | 55,24 | 1.993.051 | 56,55 | 54,49 | 56,05 | 00:00:00 | | 2018-04-09 | 55,54 | 1.960.104 | 57,16 | 55,40 | 55,78 | 00:00:00 | | 2018-04-10 | 57,26 | 4.202.188 | 57,75 | 56,64 | 56,86 | 00:00:00 | | 2018-04-11 | 57,12 | 1.676.318 | 57,90 | 56,33 | 56,67 | 00:00:00 | | 2018-04-12 | 57,74 | 2.876.603 | 58,39 | 57,33 | 57,58 | 00:00:00 | | 2018-04-13 | 56,96 | 2.492.681 | 58,38 | 56,60 | 58,25 | 00:00:00 | | 2018-04-16 | 57,59 | 3.217.626 | 58,03 | 57,17 | 57,32 | 00:00:00 | | 2018-04-17 | 58,44 | 2.856.659 | 59,00 | 57,89 | 58,20 | 00:00:00 | | 2018-04-18 | 58,06 | 3.908.810 | 59,23 | 57,20 | 59,21 | 00:00:00 | | 2018-04-19 | 58,83 | 4.554.305 | 58,89 | 57,97 | 58,08 | 00:00:00 | | 2018-04-20 | 60,48 | 6.156.218 | 61,80 | 57,65 | 58,30 | 00:00:00 | | 2018-04-23 | 60,33 | 3.040.542 | 61,10 | 59,66 | 60,73 | 00:00:00 | | 2018-04-24 | 59,50 | 2.977.961 | 60,74 | 58,55 | 60,31 | 00:00:00 | | 2018-04-25 | 59,56 | 2.440.207 | 59,84 | 58,51 | 59,50 | 00:00:00 | | 2018-04-26 | 60,57 | 2.076.812 | 60,98 | 59,16 | 59,66 | 00:00:00 | | 2018-04-27 | 61,27 | 3.666.072 | 61,39 | 60,13 | 60,54 | 00:00:00 | | 2018-04-30 | 60,68 | 2.683.356 | 61,92 | 60,68 | 61,36 | 00:00:00 | | 2018-05-01 | 61,04 | 1.693.853 | 61,08 | 60,23 | 60,65 | 00:00:00 | | 2018-05-02 | 60,87 | 2.791.211 | 61,93 | 60,69 | 61,07 | 00:00:00 | | 2018-05-03 | 60,45 | 2.193.865 | 60,75 | 59,30 | 60,62 | 00:00:00 | | 2018-05-04 | 61,47 | 2.008.164 | 61,83 | 59,71 | 60,17 | 00:00:00 | | 2018-05-07 | 62,15 | 2.076.722 | 62,29 | 61,30 | 61,67 | 00:00:00 | | 2018-05-08 | 62,94 | 2.135.227 | 63,56 | 62,01 | 62,13 | 00:00:00 | | 2018-05-09 | 64,00 | 1.879.605 | 64,28 | 62,80 | 63,21 | 00:00:00 | | 2018-05-10 | 64,10 | 1.529.076 | 64,42 | 63,51 | 64,01 | 00:00:00 | | 2018-05-11 | 64,39 | 1.951.368 | 65,14 | 64,20 | 64,31 | 00:00:00 | | 2018-05-14 | 63,87 | 2.088.069 | 64,67 | 63,46 | 64,50 | 00:00:00 | | 2018-05-15 | 64,20 | 1.555.796 | 64,46 | 63,59 | 63,78 | 00:00:00 | | 2018-05-16 | 64,39 | 1.227.670 | 64,79 | 63,85 | 64,04 | 00:00:00 | | 2018-05-17 | 64,85 | 2.184.032 | 65,36 | 64,15 | 64,25 | 00:00:00 | | 2018-05-18 | 64,66 | 1.624.926 | 65,09 | 64,28 | 64,59 | 00:00:00 | | 2018-05-21 | 65,30 | 1.462.973 | 65,74 | 64,81 | 65,16 | 00:00:00 | | 2018-05-22 | 65,71 | 1.917.551 | 66,07 | 65,22 | 65,49 | 00:00:00 | | 2018-05-23 | 65,70 | 2.509.236 | 65,77 | 64,56 | 65,25 | 00:00:00 | | 2018-05-24 | 64,76 | 2.156.128 | 65,97 | 64,09 | 65,97 | 00:00:00 | | 2018-05-25 | 64,14 | 2.236.424 | 64,69 | 63,77 | 64,60 | 00:00:00 | | 2018-05-29 | 62,27 | 3.497.652 | 63,88 | 61,93 | 63,68 | 00:00:00 | | 2018-05-30 | 63,63 | 2.334.226 | 64,23 | 62,93 | 62,94 | 00:00:00 | | 2018-05-31 | 63,55 | 1.468.798 | 64,27 | 63,17 | 63,71 | 00:00:00 | | 2018-06-01 | 64,08 | 2.491.697 | 64,74 | 63,66 | 64,02 | 00:00:00 | | 2018-06-04 | 64,50 | 2.664.518 | 64,63 | 63,88 | 64,41 | 00:00:00 | | 2018-06-05 | 64,69 | 2.345.868 | 64,91 | 64,17 | 64,31 | 00:00:00 | | 2018-06-06 | 65,99 | 3.043.453 | 66,09 | 64,77 | 64,90 | 00:00:00 | | 2018-06-07 | 64,96 | 2.242.217 | 66,46 | 64,54 | 66,04 | 00:00:00 | | 2018-06-08 | 65,41 | 1.860.682 | 65,55 | 64,50 | 64,78 | 00:00:00 | | 2018-06-11 | 64,48 | 2.520.486 | 65,95 | 64,43 | 65,60 | 00:00:00 | | 2018-06-12 | 64,52 | 2.543.646 | 64,85 | 63,97 | 64,69 | 00:00:00 | | 2018-06-13 | 64,88 | 1.699.656 | 65,63 | 64,24 | 64,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
