|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 6,53 | 1.296.500 | 6,55 | 6,40 | 6,55 | 00:00:00 | | 2001-08-06 | 6,38 | 681.200 | 6,51 | 6,35 | 6,48 | 00:00:00 | | 2001-08-07 | 6,32 | 927.900 | 6,40 | 6,28 | 6,40 | 00:00:00 | | 2001-08-08 | 6,24 | 1.430.100 | 6,28 | 6,20 | 6,27 | 00:00:00 | | 2001-08-09 | 6,14 | 711.900 | 6,25 | 6,01 | 6,15 | 00:00:00 | | 2001-08-10 | 6,15 | 1.119.500 | 6,15 | 6,00 | 6,10 | 00:00:00 | | 2001-08-13 | 6,00 | 2.291.700 | 6,16 | 5,90 | 6,15 | 00:00:00 | | 2001-08-14 | 5,98 | 1.752.900 | 6,05 | 5,81 | 6,00 | 00:00:00 | | 2001-08-15 | 5,76 | 1.775.300 | 6,00 | 5,75 | 5,91 | 00:00:00 | | 2001-08-16 | 5,64 | 2.397.400 | 5,75 | 5,40 | 5,75 | 00:00:00 | | 2001-08-17 | 5,45 | 1.928.900 | 5,59 | 5,40 | 5,58 | 00:00:00 | | 2001-08-20 | 5,57 | 1.359.400 | 5,59 | 5,40 | 5,43 | 00:00:00 | | 2001-08-21 | 5,81 | 2.838.000 | 6,13 | 5,65 | 5,65 | 00:00:00 | | 2001-08-22 | 6,17 | 2.383.400 | 6,20 | 5,93 | 5,95 | 00:00:00 | | 2001-08-23 | 5,95 | 1.027.800 | 6,17 | 5,93 | 6,17 | 00:00:00 | | 2001-08-24 | 6,10 | 983.000 | 6,14 | 5,88 | 5,92 | 00:00:00 | | 2001-08-27 | 5,95 | 547.000 | 6,16 | 5,95 | 6,00 | 00:00:00 | | 2001-08-28 | 5,87 | 1.181.700 | 6,04 | 5,80 | 5,98 | 00:00:00 | | 2001-08-29 | 5,99 | 1.024.700 | 6,05 | 5,88 | 5,88 | 00:00:00 | | 2001-08-30 | 6,50 | 5.763.000 | 6,75 | 6,00 | 6,00 | 00:00:00 | | 2001-08-31 | 6,40 | 1.603.800 | 6,60 | 6,25 | 6,50 | 00:00:00 | | 2001-09-04 | 6,50 | 1.619.200 | 6,69 | 6,36 | 6,69 | 00:00:00 | | 2001-09-05 | 6,50 | 1.132.900 | 6,50 | 6,26 | 6,50 | 00:00:00 | | 2001-09-06 | 6,20 | 1.283.600 | 6,43 | 6,12 | 6,41 | 00:00:00 | | 2001-09-07 | 6,07 | 1.460.900 | 6,17 | 5,94 | 6,10 | 00:00:00 | | 2001-09-10 | 6,00 | 1.281.500 | 6,20 | 5,80 | 6,08 | 00:00:00 | | 2001-09-17 | 5,31 | 3.140.800 | 5,75 | 5,18 | 5,25 | 00:00:00 | | 2001-09-18 | 5,34 | 2.516.900 | 5,54 | 5,27 | 5,35 | 00:00:00 | | 2001-09-19 | 5,05 | 4.641.900 | 5,40 | 4,79 | 5,34 | 00:00:00 | | 2001-09-20 | 4,89 | 3.676.800 | 5,06 | 4,69 | 4,99 | 00:00:00 | | 2001-09-21 | 4,83 | 3.674.800 | 5,00 | 4,07 | 4,09 | 00:00:00 | | 2001-09-24 | 5,20 | 2.828.700 | 5,25 | 4,95 | 5,00 | 00:00:00 | | 2001-09-25 | 5,47 | 2.852.400 | 5,51 | 5,20 | 5,20 | 00:00:00 | | 2001-09-26 | 5,45 | 4.167.300 | 5,65 | 5,00 | 5,53 | 00:00:00 | | 2001-09-27 | 5,47 | 2.443.400 | 5,50 | 5,22 | 5,45 | 00:00:00 | | 2001-09-28 | 6,05 | 3.546.200 | 6,08 | 5,45 | 5,47 | 00:00:00 | | 2001-10-01 | 5,83 | 1.300.500 | 6,00 | 5,67 | 5,85 | 00:00:00 | | 2001-10-02 | 5,98 | 1.699.600 | 6,03 | 5,76 | 5,77 | 00:00:00 | | 2001-10-03 | 6,00 | 1.860.800 | 6,30 | 5,95 | 5,99 | 00:00:00 | | 2001-10-04 | 6,30 | 2.342.800 | 6,50 | 6,08 | 6,08 | 00:00:00 | | 2001-10-05 | 5,99 | 1.703.800 | 6,50 | 5,95 | 6,38 | 00:00:00 | | 2001-10-08 | 5,91 | 1.298.800 | 6,00 | 5,59 | 5,59 | 00:00:00 | | 2001-10-09 | 6,30 | 1.543.000 | 6,30 | 5,90 | 5,92 | 00:00:00 | | 2001-10-10 | 6,66 | 5.058.100 | 6,90 | 6,25 | 6,36 | 00:00:00 | | 2001-10-11 | 7,85 | 13.767.600 | 7,88 | 7,34 | 7,35 | 00:00:00 | | 2001-10-12 | 7,42 | 5.467.800 | 7,85 | 7,15 | 7,85 | 00:00:00 | | 2001-10-15 | 7,35 | 2.180.200 | 7,50 | 7,21 | 7,22 | 00:00:00 | | 2001-10-16 | 7,46 | 3.702.000 | 7,80 | 7,22 | 7,41 | 00:00:00 | | 2001-10-17 | 7,42 | 2.908.900 | 7,75 | 7,25 | 7,59 | 00:00:00 | | 2001-10-18 | 7,26 | 1.723.700 | 7,47 | 7,24 | 7,42 | 00:00:00 | | 2001-10-19 | 7,40 | 1.630.800 | 7,40 | 7,00 | 7,27 | 00:00:00 | | 2001-10-22 | 7,74 | 2.135.300 | 7,74 | 7,31 | 7,32 | 00:00:00 | | 2001-10-23 | 7,67 | 2.220.300 | 7,79 | 7,52 | 7,74 | 00:00:00 | | 2001-10-24 | 7,47 | 2.356.400 | 7,71 | 7,43 | 7,67 | 00:00:00 | | 2001-10-25 | 7,42 | 2.499.900 | 7,45 | 7,15 | 7,30 | 00:00:00 | | 2001-10-26 | 7,44 | 1.349.800 | 7,49 | 7,35 | 7,41 | 00:00:00 | | 2001-10-29 | 7,06 | 1.421.700 | 7,25 | 7,02 | 7,20 | 00:00:00 | | 2001-10-30 | 6,76 | 2.401.300 | 7,02 | 6,75 | 7,02 | 00:00:00 | | 2001-10-31 | 6,53 | 5.373.800 | 6,99 | 6,50 | 6,77 | 00:00:00 | | 2001-11-01 | 6,79 | 4.482.600 | 6,93 | 6,53 | 6,62 | 00:00:00 | | 2001-11-02 | 6,70 | 1.212.600 | 6,85 | 6,69 | 6,79 | 00:00:00 | | 2001-11-05 | 6,94 | 1.551.700 | 7,00 | 6,75 | 6,75 | 00:00:00 | | 2001-11-06 | 7,20 | 3.101.600 | 7,20 | 6,80 | 6,88 | 00:00:00 | | 2001-11-07 | 8,10 | 6.763.400 | 8,10 | 7,25 | 7,25 | 00:00:00 | | 2001-11-08 | 8,26 | 6.868.900 | 8,88 | 8,20 | 8,23 | 00:00:00 | | 2001-11-09 | 8,64 | 3.155.700 | 8,73 | 8,25 | 8,36 | 00:00:00 | | 2001-11-12 | 8,44 | 3.034.600 | 8,63 | 8,11 | 8,30 | 00:00:00 | | 2001-11-13 | 8,70 | 4.493.300 | 8,94 | 8,59 | 8,73 | 00:00:00 | | 2001-11-14 | 8,90 | 2.377.400 | 9,00 | 8,45 | 8,75 | 00:00:00 | | 2001-11-15 | 8,55 | 2.238.000 | 8,77 | 8,40 | 8,77 | 00:00:00 | | 2001-11-16 | 8,35 | 1.597.100 | 8,59 | 8,31 | 8,55 | 00:00:00 | | 2001-11-19 | 8,45 | 1.960.600 | 8,60 | 8,26 | 8,60 | 00:00:00 | | 2001-11-20 | 8,05 | 1.531.400 | 8,50 | 8,05 | 8,45 | 00:00:00 | | 2001-11-21 | 8,17 | 880.800 | 8,19 | 8,02 | 8,11 | 00:00:00 | | 2001-11-23 | 8,43 | 665.700 | 8,49 | 8,04 | 8,04 | 00:00:00 | | 2001-11-26 | 8,40 | 1.281.300 | 8,53 | 8,25 | 8,40 | 00:00:00 | | 2001-11-27 | 8,40 | 1.420.600 | 8,43 | 8,13 | 8,40 | 00:00:00 | | 2001-11-28 | 8,05 | 1.742.800 | 8,38 | 8,00 | 8,25 | 00:00:00 | | 2001-11-29 | 8,04 | 1.519.900 | 8,04 | 7,80 | 8,00 | 00:00:00 | | 2001-11-30 | 8,00 | 1.457.700 | 8,14 | 7,93 | 8,10 | 00:00:00 | | 2001-12-03 | 7,95 | 1.953.100 | 8,06 | 7,76 | 7,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
