Italia markets open in 2 hours 1 minute

E*TRADE Financial, LLC (ETFC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
49,260,00 (0,00%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 ott 2020------
26 ott 2020------
23 ott 2020------
22 ott 2020------
21 ott 2020------
20 ott 2020------
19 ott 2020------
16 ott 2020------
15 ott 2020------
14 ott 2020------
13 ott 2020------
12 ott 2020------
09 ott 2020------
08 ott 2020------
07 ott 2020------
06 ott 2020------
05 ott 2020------
02 ott 202049,2649,2649,2649,2649,26-
01 ott 202050,7651,1848,9149,2649,2620.707.600
30 set 202049,2450,7048,9850,0550,052.851.600
29 set 202049,8349,9648,8848,9348,931.642.800
28 set 202049,6050,8349,5950,1050,101.385.900
25 set 202047,6648,9347,4848,6348,631.869.600
24 set 202048,0449,0347,4448,2148,211.808.900
23 set 202049,5249,9048,0048,0248,021.151.600
22 set 202049,9250,3048,6049,3049,301.663.900
21 set 202050,5350,8649,1850,0250,023.687.400
18 set 202052,1552,7751,8051,9551,952.538.100
17 set 202052,0252,7451,7852,0452,041.552.700
16 set 202052,4353,7852,0753,0153,011.864.400
15 set 202052,9653,1052,0752,1852,181.311.400
14 set 202052,5253,3452,2053,0053,002.108.800
11 set 202052,1852,8351,9052,2452,241.520.700
10 set 202053,3453,4751,9652,1452,141.761.400
09 set 202052,4453,4252,1952,9452,941.792.700
08 set 202053,8354,0551,8551,8951,893.770.600
04 set 202055,5855,6853,5354,5354,532.861.700
03 set 202055,5756,2654,0254,6054,602.598.700
02 set 202054,5955,3254,2955,0955,091.138.800
01 set 202053,6754,6453,5354,4054,401.448.900
31 ago 202054,6654,8054,0854,1054,102.214.200
28 ago 202054,8254,9754,3754,6554,653.330.900
27 ago 202053,7954,8153,6454,5154,512.094.100
26 ago 202053,9454,0353,5253,6653,661.042.600
25 ago 202054,5354,8553,7853,9753,971.054.000
24 ago 202053,0454,4653,0454,3154,312.262.900
21 ago 202052,5253,3452,4152,9852,982.219.100
20 ago 202052,4553,0152,3152,7052,701.022.500
19 ago 202052,9653,9752,9353,2953,291.356.100
18 ago 202053,3753,3752,5952,9052,901.280.100
18 ago 20200.14 Dividendo
17 ago 202054,3154,4153,1153,3753,231.852.300
14 ago 202053,9454,5953,6754,3654,221.251.700
13 ago 202054,0154,5053,7654,2154,071.263.100
12 ago 202054,6455,5353,9754,4554,312.050.300
11 ago 202053,3255,0053,2353,8453,702.073.000
10 ago 202052,4152,8652,2652,6152,472.334.900
07 ago 202051,0952,5250,9452,4152,271.158.900
06 ago 202051,6651,9651,1951,3851,251.638.200
05 ago 202051,2852,0051,2851,8651,721.542.200
04 ago 202051,3751,7651,0751,2751,141.332.600
03 ago 202051,0551,9150,6751,4651,331.495.200
31 lug 202050,9650,9650,2050,7750,641.356.800
30 lug 202051,2451,2450,4050,8150,682.007.100
29 lug 202051,8352,3051,5252,2452,101.141.600
28 lug 202052,4852,8251,8451,8951,751.276.600
27 lug 202051,6753,1851,2952,9852,841.772.100
24 lug 202052,4452,4451,6551,7751,632.064.300
23 lug 202052,8152,9451,9652,2452,102.224.400
22 lug 202053,7554,0452,7052,7152,573.115.400
21 lug 202053,8154,1853,2254,0853,942.112.300
20 lug 202053,6253,8153,0453,5553,412.416.200
17 lug 202054,5154,7653,7054,1454,002.395.400
16 lug 202053,4155,2953,0354,3754,232.476.400
15 lug 202054,0954,1252,1253,0852,942.716.100
14 lug 202051,9252,2550,5852,1652,022.604.400
13 lug 202052,4852,6651,5951,8351,692.342.500
10 lug 202049,1651,5249,1451,4451,313.573.600
09 lug 202050,3650,8148,6549,1449,012.681.500
08 lug 202049,0050,5748,8850,5150,381.377.000
07 lug 202050,0650,0848,9349,0348,901.116.000
06 lug 202050,3550,9550,2650,3750,242.340.400
02 lug 202050,4850,5749,1949,2849,151.941.900
01 lug 202049,6350,5648,7349,0748,942.698.500
30 giu 202048,5150,0248,4149,7349,602.965.100
29 giu 202049,1749,2148,0948,7348,601.736.400
26 giu 202050,1250,1248,0748,5448,414.108.300
25 giu 202048,0050,3747,9550,2650,132.796.500
24 giu 202048,7149,0547,8348,3148,182.352.500
23 giu 202049,5349,9749,1249,3249,193.265.100
22 giu 202048,0049,1047,9448,8248,691.882.000
19 giu 202050,0750,1748,1248,4348,303.809.300
18 giu 202048,4849,8348,3249,0348,901.644.300
17 giu 202050,0050,2249,0749,1649,033.295.300
16 giu 202051,0551,0548,3550,0249,893.133.600
15 giu 202045,7649,2245,7648,8148,682.557.400
12 giu 202048,0948,3646,5047,6847,552.390.300
11 giu 202047,3248,6345,7645,9845,862.960.600
10 giu 202051,5952,0350,1250,1750,041.882.200
09 giu 202050,3352,2750,1551,9751,834.202.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...