|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 3,85 | 5.045.200 | 4,00 | 3,59 | 4,00 | 00:00:00 | | 2002-07-25 | 3,74 | 7.474.000 | 4,07 | 3,65 | 3,85 | 00:00:00 | | 2002-07-26 | 3,90 | 2.606.300 | 3,98 | 3,80 | 3,84 | 00:00:00 | | 2002-07-29 | 4,25 | 4.163.500 | 4,30 | 4,00 | 4,00 | 00:00:00 | | 2002-07-30 | 4,03 | 3.228.000 | 4,17 | 3,86 | 4,15 | 00:00:00 | | 2002-07-31 | 3,95 | 2.559.500 | 4,05 | 3,75 | 4,05 | 00:00:00 | | 2002-08-01 | 3,66 | 4.970.300 | 3,90 | 3,61 | 3,89 | 00:00:00 | | 2002-08-02 | 3,40 | 2.608.200 | 3,69 | 3,35 | 3,62 | 00:00:00 | | 2002-08-05 | 3,00 | 4.701.700 | 3,41 | 2,95 | 3,40 | 00:00:00 | | 2002-08-06 | 3,10 | 4.381.500 | 3,18 | 3,05 | 3,10 | 00:00:00 | | 2002-08-07 | 3,00 | 4.463.300 | 3,48 | 2,85 | 3,35 | 00:00:00 | | 2002-08-08 | 2,95 | 5.043.300 | 3,15 | 2,83 | 3,00 | 00:00:00 | | 2002-08-09 | 3,40 | 6.258.900 | 3,46 | 2,81 | 2,94 | 00:00:00 | | 2002-08-12 | 3,64 | 4.271.500 | 3,70 | 3,27 | 3,31 | 00:00:00 | | 2002-08-13 | 3,42 | 5.809.100 | 3,83 | 3,41 | 3,71 | 00:00:00 | | 2002-08-14 | 4,00 | 4.347.700 | 4,00 | 3,35 | 3,35 | 00:00:00 | | 2002-08-15 | 4,23 | 3.381.600 | 4,30 | 4,01 | 4,30 | 00:00:00 | | 2002-08-16 | 4,37 | 2.162.600 | 4,44 | 4,00 | 4,20 | 00:00:00 | | 2002-08-19 | 4,86 | 3.580.800 | 4,90 | 4,45 | 4,65 | 00:00:00 | | 2002-08-20 | 4,78 | 3.320.100 | 5,12 | 4,68 | 4,83 | 00:00:00 | | 2002-08-21 | 4,95 | 2.365.800 | 4,97 | 4,67 | 4,92 | 00:00:00 | | 2002-08-22 | 5,07 | 2.951.800 | 5,16 | 4,85 | 4,99 | 00:00:00 | | 2002-08-23 | 4,80 | 1.807.700 | 5,08 | 4,80 | 5,08 | 00:00:00 | | 2002-08-26 | 4,81 | 1.700.500 | 4,92 | 4,63 | 4,87 | 00:00:00 | | 2002-08-27 | 4,60 | 2.299.500 | 4,92 | 4,60 | 4,83 | 00:00:00 | | 2002-08-28 | 4,22 | 2.064.000 | 4,60 | 4,21 | 4,60 | 00:00:00 | | 2002-08-29 | 4,54 | 1.892.400 | 4,65 | 4,10 | 4,20 | 00:00:00 | | 2002-08-30 | 4,34 | 1.936.000 | 4,50 | 4,30 | 4,41 | 00:00:00 | | 2002-09-03 | 4,30 | 1.945.000 | 4,43 | 4,00 | 4,15 | 00:00:00 | | 2002-09-04 | 4,70 | 1.539.200 | 4,75 | 4,28 | 4,30 | 00:00:00 | | 2002-09-05 | 4,39 | 1.611.700 | 4,63 | 4,36 | 4,61 | 00:00:00 | | 2002-09-06 | 4,69 | 1.482.900 | 4,77 | 4,52 | 4,52 | 00:00:00 | | 2002-09-09 | 4,70 | 1.617.300 | 4,79 | 4,43 | 4,59 | 00:00:00 | | 2002-09-10 | 4,59 | 2.157.200 | 4,76 | 4,50 | 4,60 | 00:00:00 | | 2002-09-11 | 4,66 | 1.516.700 | 5,40 | 4,66 | 5,40 | 00:00:00 | | 2002-09-12 | 4,50 | 1.675.700 | 4,61 | 4,50 | 4,61 | 00:00:00 | | 2002-09-13 | 4,84 | 1.659.600 | 4,86 | 4,44 | 4,50 | 00:00:00 | | 2002-09-16 | 4,71 | 1.047.900 | 4,89 | 4,60 | 4,74 | 00:00:00 | | 2002-09-17 | 4,65 | 1.345.000 | 4,94 | 4,64 | 4,81 | 00:00:00 | | 2002-09-18 | 4,59 | 1.645.800 | 4,70 | 4,42 | 4,64 | 00:00:00 | | 2002-09-19 | 4,15 | 1.623.300 | 4,55 | 4,15 | 4,50 | 00:00:00 | | 2002-09-20 | 4,42 | 2.119.800 | 4,43 | 4,20 | 4,32 | 00:00:00 | | 2002-09-23 | 4,35 | 1.114.200 | 4,41 | 4,21 | 4,39 | 00:00:00 | | 2002-09-24 | 4,27 | 1.600.300 | 4,45 | 4,18 | 4,20 | 00:00:00 | | 2002-09-25 | 4,61 | 1.900.300 | 4,61 | 4,18 | 4,27 | 00:00:00 | | 2002-09-26 | 4,58 | 2.445.200 | 4,74 | 4,55 | 4,63 | 00:00:00 | | 2002-09-27 | 4,45 | 1.375.900 | 4,69 | 4,43 | 4,58 | 00:00:00 | | 2002-09-30 | 4,45 | 1.580.500 | 4,55 | 4,24 | 4,40 | 00:00:00 | | 2002-10-01 | 4,50 | 2.026.300 | 4,50 | 4,25 | 4,35 | 00:00:00 | | 2002-10-02 | 4,40 | 1.806.000 | 4,70 | 4,40 | 4,45 | 00:00:00 | | 2002-10-03 | 4,14 | 1.816.700 | 4,46 | 4,12 | 4,40 | 00:00:00 | | 2002-10-04 | 4,06 | 1.831.800 | 4,19 | 3,95 | 4,10 | 00:00:00 | | 2002-10-07 | 3,77 | 1.440.100 | 4,02 | 3,68 | 3,96 | 00:00:00 | | 2002-10-08 | 3,99 | 2.107.600 | 4,00 | 3,61 | 3,86 | 00:00:00 | | 2002-10-09 | 3,74 | 1.047.700 | 3,94 | 3,72 | 3,83 | 00:00:00 | | 2002-10-10 | 4,00 | 2.565.100 | 4,02 | 3,65 | 3,86 | 00:00:00 | | 2002-10-11 | 4,06 | 2.322.400 | 4,24 | 4,05 | 4,16 | 00:00:00 | | 2002-10-14 | 4,45 | 2.097.100 | 4,45 | 3,96 | 4,05 | 00:00:00 | | 2002-10-15 | 4,74 | 3.364.700 | 4,83 | 4,54 | 4,54 | 00:00:00 | | 2002-10-16 | 4,47 | 2.293.100 | 4,66 | 4,28 | 4,55 | 00:00:00 | | 2002-10-17 | 4,88 | 5.213.900 | 4,90 | 4,68 | 4,82 | 00:00:00 | | 2002-10-18 | 4,83 | 3.248.100 | 4,89 | 4,72 | 4,75 | 00:00:00 | | 2002-10-21 | 4,70 | 4.198.300 | 4,83 | 4,51 | 4,64 | 00:00:00 | | 2002-10-22 | 4,40 | 5.972.000 | 4,64 | 4,20 | 4,56 | 00:00:00 | | 2002-10-23 | 4,55 | 1.947.700 | 4,55 | 4,26 | 4,36 | 00:00:00 | | 2002-10-24 | 4,46 | 3.320.600 | 4,69 | 4,37 | 4,64 | 00:00:00 | | 2002-10-25 | 4,71 | 2.094.800 | 4,71 | 4,38 | 4,43 | 00:00:00 | | 2002-10-28 | 4,69 | 1.547.600 | 4,83 | 4,60 | 4,83 | 00:00:00 | | 2002-10-29 | 4,55 | 2.692.800 | 4,70 | 4,42 | 4,65 | 00:00:00 | | 2002-10-30 | 4,58 | 1.451.900 | 4,66 | 4,50 | 4,56 | 00:00:00 | | 2002-10-31 | 4,50 | 3.072.900 | 4,66 | 4,49 | 4,58 | 00:00:00 | | 2002-11-01 | 4,67 | 1.492.400 | 4,67 | 4,42 | 4,50 | 00:00:00 | | 2002-11-04 | 4,77 | 5.524.100 | 4,98 | 4,74 | 4,78 | 00:00:00 | | 2002-11-05 | 4,95 | 1.461.100 | 4,95 | 4,65 | 4,77 | 00:00:00 | | 2002-11-06 | 5,11 | 4.568.300 | 5,17 | 4,88 | 4,98 | 00:00:00 | | 2002-11-07 | 4,70 | 3.005.800 | 5,05 | 4,70 | 5,01 | 00:00:00 | | 2002-11-08 | 4,71 | 1.579.800 | 4,95 | 4,64 | 4,76 | 00:00:00 | | 2002-11-11 | 4,51 | 1.537.900 | 4,71 | 4,51 | 4,71 | 00:00:00 | | 2002-11-12 | 4,84 | 1.632.400 | 4,84 | 4,58 | 4,64 | 00:00:00 | | 2002-11-13 | 4,84 | 1.322.300 | 4,93 | 4,70 | 4,79 | 00:00:00 | | 2002-11-14 | 5,08 | 3.716.900 | 5,09 | 4,91 | 4,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
