|
 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 | | 2018-06-13 | 64,88 | 1.699.656 | 65,63 | 64,24 | 64,60 | 00:00:00 | | 2018-06-14 | 64,83 | 1.638.546 | 65,49 | 64,31 | 65,07 | 00:00:00 | | 2018-06-15 | 64,31 | 3.897.717 | 64,74 | 63,33 | 64,39 | 00:00:00 | | 2018-06-18 | 64,42 | 723.700 | 64,63 | 63,50 | 63,92 | 00:00:00 | | 2018-06-19 | 64,47 | 1.718.024 | 64,55 | 63,53 | 63,60 | 00:00:00 | | 2018-06-20 | 65,21 | 1.838.671 | 65,79 | 64,89 | 64,91 | 00:00:00 | | 2018-06-21 | 65,21 | 1.969.251 | 65,62 | 64,43 | 65,19 | 00:00:00 | | 2018-06-22 | 64,93 | 5.136.402 | 65,65 | 64,78 | 65,65 | 00:00:00 | | 2018-06-25 | 62,70 | 2.762.774 | 64,36 | 62,19 | 64,33 | 00:00:00 | | 2018-06-26 | 62,51 | 1.568.975 | 63,29 | 62,40 | 62,68 | 00:00:00 | | 2018-06-27 | 61,25 | 3.180.683 | 62,73 | 61,16 | 62,40 | 00:00:00 | | 2018-06-28 | 61,60 | 2.069.639 | 61,97 | 60,90 | 61,51 | 00:00:00 | | 2018-06-29 | 61,16 | 1.875.904 | 62,33 | 61,14 | 62,05 | 00:00:00 | | 2018-07-02 | 61,62 | 1.829.380 | 61,66 | 60,25 | 60,72 | 00:00:00 | | 2018-07-03 | 60,74 | 1.140.022 | 62,10 | 60,63 | 61,88 | 00:00:00 | | 2018-07-05 | 59,95 | 2.373.985 | 61,27 | 59,77 | 61,11 | 00:00:00 | | 2018-07-06 | 60,58 | 2.274.620 | 61,22 | 59,50 | 59,96 | 00:00:00 | | 2018-07-09 | 61,89 | 2.386.964 | 61,94 | 61,05 | 61,08 | 00:00:00 | | 2018-07-10 | 60,96 | 1.872.240 | 61,98 | 60,66 | 61,78 | 00:00:00 | | 2018-07-11 | 60,94 | 1.550.803 | 61,46 | 60,35 | 60,35 | 00:00:00 | | 2018-07-12 | 60,52 | 2.256.778 | 61,37 | 60,27 | 61,32 | 00:00:00 | | 2018-07-13 | 59,76 | 2.651.390 | 60,50 | 59,11 | 60,32 | 00:00:00 | | 2018-07-16 | 59,91 | 1.901.155 | 60,99 | 59,78 | 60,06 | 00:00:00 | | 2018-07-17 | 61,14 | 2.181.603 | 61,37 | 60,00 | 60,03 | 00:00:00 | | 2018-07-18 | 63,13 | 4.009.184 | 63,39 | 61,51 | 61,90 | 00:00:00 | | 2018-07-19 | 61,21 | 3.789.482 | 63,08 | 60,94 | 63,01 | 00:00:00 | | 2018-07-20 | 59,63 | 5.799.162 | 60,80 | 57,66 | 59,71 | 00:00:00 | | 2018-07-23 | 60,04 | 3.139.873 | 60,09 | 59,36 | 59,41 | 00:00:00 | | 2018-07-24 | 60,04 | 2.755.138 | 61,39 | 59,99 | 60,18 | 00:00:00 | | 2018-07-25 | 61,18 | 4.294.955 | 61,76 | 59,39 | 59,88 | 00:00:00 | | 2018-07-26 | 61,39 | 2.643.084 | 61,96 | 60,49 | 61,07 | 00:00:00 | | 2018-07-27 | 61,23 | 1.835.358 | 62,12 | 60,84 | 61,48 | 00:00:00 | | 2018-07-30 | 59,95 | 2.106.290 | 61,33 | 59,79 | 60,35 | 00:00:00 | | 2018-07-31 | 59,81 | 1.813.269 | 60,29 | 59,16 | 60,29 | 00:00:00 | | 2018-08-01 | 60,20 | 3.207.403 | 61,74 | 59,38 | 60,15 | 00:00:00 | | 2018-08-02 | 60,38 | 1.753.762 | 60,77 | 59,58 | 59,75 | 00:00:00 | | 2018-08-03 | 60,00 | 660.387 | 60,44 | 59,65 | 60,34 | 00:00:00 | | 2018-08-06 | 60,41 | 1.321.560 | 60,54 | 59,58 | 60,15 | 00:00:00 | | 2018-08-07 | 61,06 | 1.203.018 | 61,81 | 60,54 | 60,63 | 00:00:00 | | 2018-08-08 | 61,31 | 1.209.290 | 61,64 | 60,73 | 61,13 | 00:00:00 | | 2018-08-09 | 61,46 | 2.082.084 | 61,87 | 61,07 | 61,34 | 00:00:00 | | 2018-08-10 | 60,57 | 1.236.502 | 60,98 | 60,26 | 60,92 | 00:00:00 | | 2018-08-13 | 60,05 | 1.313.336 | 61,07 | 60,01 | 60,71 | 00:00:00 | | 2018-08-14 | 60,76 | 1.317.625 | 60,86 | 59,15 | 59,15 | 00:00:00 | | 2018-08-15 | 60,33 | 1.781.491 | 60,89 | 59,81 | 60,31 | 00:00:00 | | 2018-08-16 | 61,29 | 1.497.521 | 61,70 | 60,29 | 60,50 | 00:00:00 | | 2018-08-17 | 61,19 | 1.119.733 | 61,51 | 60,55 | 61,31 | 00:00:00 | | 2018-08-20 | 61,23 | 1.340.965 | 61,55 | 60,93 | 61,18 | 00:00:00 | | 2018-08-21 | 59,18 | 4.252.623 | 59,76 | 58,05 | 58,43 | 00:00:00 | | 2018-08-22 | 59,10 | 2.617.041 | 59,67 | 58,22 | 58,50 | 00:00:00 | | 2018-08-23 | 58,43 | 2.415.176 | 59,20 | 58,02 | 59,04 | 00:00:00 | | 2018-08-24 | 58,80 | 1.928.380 | 59,05 | 58,43 | 58,69 | 00:00:00 | | 2018-08-27 | 59,63 | 1.705.009 | 59,91 | 59,06 | 59,22 | 00:00:00 | | 2018-08-28 | 59,69 | 1.189.187 | 60,07 | 59,52 | 59,91 | 00:00:00 | | 2018-08-29 | 59,54 | 1.778.495 | 59,92 | 59,33 | 59,73 | 00:00:00 | | 2018-08-30 | 58,66 | 1.906.594 | 59,40 | 58,44 | 59,25 | 00:00:00 | | 2018-08-31 | 58,86 | 2.115.396 | 58,93 | 58,08 | 58,37 | 00:00:00 | | 2018-09-04 | 59,36 | 1.925.655 | 59,38 | 58,54 | 58,70 | 00:00:00 | | 2018-09-05 | 58,26 | 2.736.097 | 59,61 | 58,24 | 59,30 | 00:00:00 | | 2018-09-06 | 55,42 | 6.070.512 | 58,42 | 55,30 | 58,30 | 00:00:00 | | 2018-09-07 | 54,99 | 4.436.258 | 55,91 | 54,90 | 55,70 | 00:00:00 | | 2018-09-10 | 54,73 | 3.129.399 | 55,52 | 54,59 | 55,10 | 00:00:00 | | 2018-09-11 | 54,50 | 2.359.819 | 54,99 | 53,84 | 54,62 | 00:00:00 | | 2018-09-12 | 53,51 | 3.675.198 | 54,68 | 53,02 | 54,60 | 00:00:00 | | 2018-09-13 | 53,51 | 2.550.077 | 54,07 | 53,11 | 53,74 | 00:00:00 | | 2018-09-14 | 53,71 | 2.224.072 | 54,38 | 53,46 | 53,61 | 00:00:00 | | 2018-09-17 | 53,31 | 2.311.770 | 54,02 | 53,04 | 53,60 | 00:00:00 | | 2018-09-18 | 53,76 | 2.490.401 | 54,28 | 53,49 | 53,50 | 00:00:00 | | 2018-09-19 | 55,78 | 5.253.520 | 55,98 | 54,73 | 55,04 | 00:00:00 | | 2018-09-20 | 56,22 | 5.550.878 | 56,39 | 55,30 | 56,04 | 00:00:00 | | 2018-09-21 | 55,02 | 6.027.247 | 56,44 | 54,58 | 56,44 | 00:00:00 | | 2018-09-24 | 54,41 | 2.478.016 | 54,93 | 53,94 | 54,79 | 00:00:00 | | 2018-09-25 | 54,32 | 2.044.984 | 54,71 | 53,96 | 54,55 | 00:00:00 | | 2018-09-26 | 53,02 | 3.405.829 | 54,46 | 52,90 | 54,46 | 00:00:00 | | 2018-09-27 | 52,78 | 1.895.212 | 53,31 | 52,63 | 52,91 | 00:00:00 | | 2018-09-28 | 52,39 | 2.782.962 | 53,02 | 52,25 | 52,59 | 00:00:00 | | 2018-10-01 | 51,84 | 3.091.132 | 52,86 | 51,50 | 52,82 | 00:00:00 | | 2018-10-02 | 51,54 | 3.672.824 | 51,98 | 51,01 | 51,67 | 00:00:00 | | 2018-10-03 | 52,41 | 3.431.068 | 53,05 | 51,75 | 52,08 | 00:00:00 | | 2018-10-04 | 52,48 | 3.612.868 | 53,54 | 52,23 | 52,57 | 00:00:00 | | 2018-10-05 | 52,69 | 3.554.990 | 53,32 | 52,21 | 52,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
