|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 9,18 | 2.491.600 | 9,40 | 9,00 | 9,40 | 00:00:00 | | 2002-04-02 | 8,75 | 2.880.100 | 9,14 | 8,55 | 9,05 | 00:00:00 | | 2002-04-03 | 8,68 | 3.016.700 | 8,84 | 8,47 | 8,84 | 00:00:00 | | 2002-04-04 | 8,81 | 2.116.300 | 8,89 | 8,51 | 8,78 | 00:00:00 | | 2002-04-05 | 8,91 | 1.117.900 | 9,09 | 8,85 | 8,91 | 00:00:00 | | 2002-04-08 | 9,29 | 2.300.100 | 9,29 | 8,75 | 9,09 | 00:00:00 | | 2002-04-09 | 8,96 | 2.046.600 | 9,54 | 8,94 | 9,39 | 00:00:00 | | 2002-04-10 | 9,05 | 2.086.900 | 9,23 | 8,75 | 9,06 | 00:00:00 | | 2002-04-11 | 8,60 | 1.376.300 | 9,15 | 8,60 | 9,02 | 00:00:00 | | 2002-04-12 | 8,79 | 2.314.700 | 8,80 | 8,55 | 8,70 | 00:00:00 | | 2002-04-15 | 8,75 | 2.433.600 | 9,04 | 8,71 | 9,04 | 00:00:00 | | 2002-04-16 | 9,10 | 2.743.700 | 9,11 | 8,85 | 8,85 | 00:00:00 | | 2002-04-17 | 8,86 | 2.507.100 | 9,24 | 8,80 | 9,15 | 00:00:00 | | 2002-04-18 | 8,86 | 2.541.000 | 9,15 | 8,82 | 9,10 | 00:00:00 | | 2002-04-19 | 8,60 | 2.194.700 | 9,05 | 8,60 | 9,05 | 00:00:00 | | 2002-04-22 | 8,55 | 2.372.700 | 8,65 | 8,32 | 8,64 | 00:00:00 | | 2002-04-23 | 8,25 | 1.970.800 | 8,51 | 8,17 | 8,41 | 00:00:00 | | 2002-04-24 | 7,70 | 6.171.300 | 8,30 | 7,45 | 8,25 | 00:00:00 | | 2002-04-25 | 7,52 | 4.061.500 | 7,74 | 7,26 | 7,69 | 00:00:00 | | 2002-04-26 | 7,10 | 5.022.200 | 7,70 | 7,06 | 7,60 | 00:00:00 | | 2002-04-29 | 7,25 | 1.915.600 | 7,44 | 7,11 | 7,20 | 00:00:00 | | 2002-04-30 | 7,54 | 3.263.900 | 7,90 | 7,32 | 7,32 | 00:00:00 | | 2002-05-01 | 7,25 | 2.507.900 | 7,65 | 7,25 | 7,54 | 00:00:00 | | 2002-05-02 | 6,63 | 9.377.100 | 7,39 | 6,59 | 7,25 | 00:00:00 | | 2002-05-03 | 6,20 | 7.446.900 | 6,67 | 6,01 | 6,67 | 00:00:00 | | 2002-05-06 | 5,45 | 7.537.800 | 6,37 | 5,45 | 6,37 | 00:00:00 | | 2002-05-07 | 5,86 | 6.507.400 | 5,93 | 5,29 | 5,55 | 00:00:00 | | 2002-05-08 | 6,41 | 6.690.600 | 6,60 | 6,30 | 6,50 | 00:00:00 | | 2002-05-09 | 6,12 | 3.499.100 | 6,39 | 6,02 | 6,39 | 00:00:00 | | 2002-05-10 | 5,95 | 4.086.600 | 6,35 | 5,92 | 6,27 | 00:00:00 | | 2002-05-13 | 6,53 | 3.734.200 | 6,53 | 6,02 | 6,10 | 00:00:00 | | 2002-05-14 | 7,05 | 4.912.600 | 7,08 | 6,60 | 6,60 | 00:00:00 | | 2002-05-15 | 6,88 | 2.880.700 | 7,14 | 6,75 | 7,00 | 00:00:00 | | 2002-05-16 | 6,76 | 1.268.300 | 6,95 | 6,60 | 6,95 | 00:00:00 | | 2002-05-17 | 6,89 | 2.317.900 | 7,15 | 6,76 | 7,15 | 00:00:00 | | 2002-05-20 | 6,50 | 1.571.200 | 6,82 | 6,42 | 6,82 | 00:00:00 | | 2002-05-21 | 6,35 | 1.424.700 | 6,86 | 6,30 | 6,64 | 00:00:00 | | 2002-05-22 | 6,50 | 1.463.400 | 6,55 | 6,27 | 6,30 | 00:00:00 | | 2002-05-23 | 6,72 | 1.439.500 | 6,77 | 6,40 | 6,50 | 00:00:00 | | 2002-05-24 | 6,63 | 874.000 | 6,75 | 6,52 | 6,55 | 00:00:00 | | 2002-05-28 | 6,80 | 2.025.900 | 6,81 | 6,46 | 6,60 | 00:00:00 | | 2002-05-29 | 6,42 | 1.174.200 | 6,71 | 6,42 | 6,71 | 00:00:00 | | 2002-05-30 | 6,30 | 1.748.800 | 6,42 | 6,18 | 6,36 | 00:00:00 | | 2002-05-31 | 6,20 | 1.326.900 | 6,42 | 6,20 | 6,32 | 00:00:00 | | 2002-06-03 | 6,04 | 2.531.000 | 6,19 | 5,95 | 6,10 | 00:00:00 | | 2002-06-04 | 6,05 | 1.911.200 | 6,14 | 5,90 | 5,94 | 00:00:00 | | 2002-06-05 | 5,80 | 3.755.700 | 6,20 | 5,75 | 5,98 | 00:00:00 | | 2002-06-06 | 5,51 | 4.457.600 | 5,75 | 5,45 | 5,70 | 00:00:00 | | 2002-06-07 | 5,70 | 6.624.300 | 5,90 | 5,17 | 5,30 | 00:00:00 | | 2002-06-10 | 5,40 | 3.466.800 | 5,82 | 5,34 | 5,66 | 00:00:00 | | 2002-06-11 | 5,48 | 3.606.700 | 5,76 | 5,45 | 5,65 | 00:00:00 | | 2002-06-12 | 5,20 | 3.083.200 | 5,50 | 5,13 | 5,48 | 00:00:00 | | 2002-06-13 | 5,04 | 3.085.800 | 5,37 | 5,04 | 5,20 | 00:00:00 | | 2002-06-14 | 5,24 | 3.542.200 | 5,30 | 4,90 | 5,00 | 00:00:00 | | 2002-06-17 | 5,18 | 2.066.100 | 5,38 | 5,06 | 5,34 | 00:00:00 | | 2002-06-18 | 5,45 | 2.399.600 | 5,45 | 5,15 | 5,18 | 00:00:00 | | 2002-06-19 | 5,30 | 2.262.000 | 5,53 | 5,27 | 5,44 | 00:00:00 | | 2002-06-20 | 5,01 | 2.142.500 | 5,35 | 5,01 | 5,30 | 00:00:00 | | 2002-06-21 | 4,90 | 4.006.900 | 5,10 | 4,82 | 5,00 | 00:00:00 | | 2002-06-24 | 4,87 | 3.801.800 | 4,89 | 4,60 | 4,86 | 00:00:00 | | 2002-06-25 | 5,04 | 3.313.400 | 5,18 | 4,86 | 4,98 | 00:00:00 | | 2002-06-26 | 4,75 | 1.752.300 | 5,02 | 4,61 | 4,65 | 00:00:00 | | 2002-06-27 | 5,31 | 3.025.100 | 5,31 | 4,86 | 4,86 | 00:00:00 | | 2002-06-28 | 5,46 | 3.236.700 | 5,59 | 5,21 | 5,21 | 00:00:00 | | 2002-07-01 | 5,09 | 1.876.100 | 5,47 | 5,01 | 5,46 | 00:00:00 | | 2002-07-02 | 4,95 | 1.814.000 | 5,15 | 4,83 | 5,07 | 00:00:00 | | 2002-07-03 | 4,85 | 1.713.800 | 4,98 | 4,75 | 4,82 | 00:00:00 | | 2002-07-05 | 5,36 | 1.364.800 | 5,36 | 4,89 | 4,89 | 00:00:00 | | 2002-07-08 | 5,00 | 1.702.100 | 5,45 | 4,91 | 5,26 | 00:00:00 | | 2002-07-09 | 4,92 | 1.876.200 | 5,03 | 4,85 | 4,92 | 00:00:00 | | 2002-07-10 | 4,87 | 1.523.400 | 5,09 | 4,80 | 5,02 | 00:00:00 | | 2002-07-11 | 5,03 | 2.710.300 | 5,03 | 4,68 | 4,76 | 00:00:00 | | 2002-07-12 | 5,07 | 2.057.200 | 5,15 | 5,00 | 5,13 | 00:00:00 | | 2002-07-15 | 4,75 | 2.853.900 | 5,08 | 4,72 | 5,02 | 00:00:00 | | 2002-07-16 | 4,90 | 3.169.500 | 4,90 | 4,63 | 4,73 | 00:00:00 | | 2002-07-17 | 4,58 | 3.393.600 | 5,14 | 4,58 | 4,95 | 00:00:00 | | 2002-07-18 | 4,53 | 5.456.600 | 4,84 | 4,45 | 4,80 | 00:00:00 | | 2002-07-19 | 4,50 | 4.292.500 | 4,57 | 4,41 | 4,53 | 00:00:00 | | 2002-07-22 | 4,21 | 4.531.100 | 4,60 | 4,16 | 4,50 | 00:00:00 | | 2002-07-23 | 3,92 | 4.002.000 | 4,36 | 3,89 | 4,30 | 00:00:00 | | 2002-07-24 | 3,85 | 5.045.200 | 4,00 | 3,59 | 4,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
