|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-10-05 | 52,69 | 3.554.990 | 53,32 | 52,21 | 52,63 | 00:00:00 | | 2018-10-08 | 52,84 | 2.607.317 | 53,05 | 52,26 | 52,63 | 00:00:00 | | 2018-10-09 | 53,16 | 2.562.886 | 53,44 | 52,67 | 52,67 | 00:00:00 | | 2018-10-10 | 50,83 | 3.518.108 | 53,16 | 50,77 | 53,04 | 00:00:00 | | 2018-10-11 | 49,52 | 4.878.939 | 51,41 | 49,15 | 50,57 | 00:00:00 | | 2018-10-12 | 49,80 | 3.698.816 | 50,66 | 48,79 | 50,66 | 00:00:00 | | 2018-10-15 | 49,36 | 2.748.413 | 50,12 | 49,22 | 49,70 | 00:00:00 | | 2018-10-16 | 50,40 | 3.394.475 | 50,42 | 49,20 | 50,00 | 00:00:00 | | 2018-10-17 | 50,57 | 3.385.313 | 50,80 | 49,65 | 50,27 | 00:00:00 | | 2018-10-18 | 48,92 | 3.398.350 | 50,78 | 48,72 | 50,54 | 00:00:00 | | 2018-10-19 | 49,08 | 7.192.004 | 49,85 | 48,01 | 48,79 | 00:00:00 | | 2018-10-22 | 48,36 | 4.599.368 | 49,64 | 48,05 | 49,34 | 00:00:00 | | 2018-10-23 | 48,61 | 4.734.919 | 49,01 | 47,08 | 47,42 | 00:00:00 | | 2018-10-24 | 46,73 | 5.280.838 | 48,77 | 46,64 | 48,47 | 00:00:00 | | 2018-10-25 | 47,37 | 5.107.150 | 47,96 | 46,87 | 47,16 | 00:00:00 | | 2018-10-26 | 47,52 | 3.949.547 | 48,14 | 45,97 | 46,64 | 00:00:00 | | 2018-10-29 | 47,69 | 3.591.012 | 48,58 | 46,95 | 48,12 | 00:00:00 | | 2018-10-30 | 48,24 | 4.209.944 | 48,33 | 46,79 | 47,62 | 00:00:00 | | 2018-10-31 | 49,42 | 4.679.148 | 50,26 | 48,74 | 48,90 | 00:00:00 | | 2018-11-01 | 50,48 | 1.436.986 | 50,68 | 49,44 | 49,68 | 00:00:00 | | 2018-11-02 | 51,11 | 3.940.399 | 51,98 | 50,89 | 51,36 | 00:00:00 | | 2018-11-05 | 51,44 | 1.902.291 | 51,65 | 50,66 | 51,27 | 00:00:00 | | 2018-11-06 | 52,41 | 3.244.671 | 52,59 | 51,53 | 51,66 | 00:00:00 | | 2018-11-07 | 53,58 | 2.560.947 | 53,78 | 52,45 | 52,89 | 00:00:00 | | 2018-11-08 | 53,87 | 3.965.780 | 54,44 | 53,01 | 53,20 | 00:00:00 | | 2018-11-09 | 52,94 | 2.664.307 | 53,83 | 52,50 | 53,76 | 00:00:00 | | 2018-11-12 | 52,03 | 2.042.752 | 53,06 | 51,87 | 52,83 | 00:00:00 | | 2018-11-13 | 52,44 | 2.888.300 | 53,31 | 52,01 | 52,02 | 00:00:00 | | 2018-11-14 | 51,60 | 2.955.366 | 53,46 | 50,97 | 52,89 | 00:00:00 | | 2018-11-15 | 52,51 | 2.680.341 | 52,63 | 50,55 | 51,05 | 00:00:00 | | 2018-11-16 | 52,19 | 2.742.579 | 52,50 | 51,09 | 51,91 | 00:00:00 | | 2018-11-19 | 51,32 | 2.643.278 | 52,31 | 50,83 | 52,05 | 00:00:00 | | 2018-11-20 | 50,23 | 3.199.034 | 51,30 | 49,96 | 50,54 | 00:00:00 | | 2018-11-21 | 50,77 | 1.552.745 | 51,34 | 50,09 | 50,36 | 00:00:00 | | 2018-11-23 | 50,69 | 1.047.022 | 51,38 | 50,26 | 50,43 | 00:00:00 | | 2018-11-26 | 51,83 | 2.613.402 | 52,41 | 51,34 | 51,36 | 00:00:00 | | 2018-11-27 | 51,90 | 2.078.496 | 52,19 | 51,50 | 51,75 | 00:00:00 | | 2018-11-28 | 52,63 | 1.952.681 | 52,83 | 51,72 | 52,02 | 00:00:00 | | 2018-11-29 | 51,46 | 2.620.424 | 52,91 | 51,45 | 52,28 | 00:00:00 | | 2018-11-30 | 52,29 | 3.547.054 | 52,51 | 51,42 | 51,56 | 00:00:00 | | 2018-12-03 | 53,71 | 69.117 | 53,85 | 53,11 | 53,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
