|
 El Paso Corporati - [Ticker: EP] |     | | Última Transacción | 0,195 | Hora de Cotización | 2018-01-30 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,195 | Mínimo | 0,195 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,195 | PER | 0,00% | | Apertura | 0,195 | 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 EP desde 2000-01-01 hasta 2019-01-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 37,79 | 1.138.100 | 38,22 | 37,42 | 38,16 | 00:00:00 | | 2000-01-04 | 37,23 | 485.600 | 37,73 | 37,17 | 37,42 | 00:00:00 | | 2000-01-05 | 37,79 | 661.600 | 37,91 | 36,92 | 37,23 | 00:00:00 | | 2000-01-06 | 38,53 | 563.100 | 38,53 | 37,11 | 37,54 | 00:00:00 | | 2000-01-07 | 38,47 | 574.300 | 38,53 | 37,60 | 38,29 | 00:00:00 | | 2000-01-10 | 37,73 | 587.700 | 38,72 | 37,48 | 38,41 | 00:00:00 | | 2000-01-11 | 37,17 | 491.200 | 37,85 | 37,04 | 37,23 | 00:00:00 | | 2000-01-12 | 37,17 | 491.400 | 37,54 | 37,04 | 37,04 | 00:00:00 | | 2000-01-13 | 37,11 | 294.200 | 37,42 | 36,86 | 37,29 | 00:00:00 | | 2000-01-14 | 36,92 | 684.400 | 37,23 | 36,79 | 36,92 | 00:00:00 | | 2000-01-18 | 34,81 | 2.698.300 | 35,55 | 33,94 | 33,94 | 00:00:00 | | 2000-01-19 | 33,07 | 2.195.800 | 34,74 | 32,75 | 34,74 | 00:00:00 | | 2000-01-20 | 32,82 | 1.292.400 | 33,75 | 31,70 | 33,50 | 00:00:00 | | 2000-01-21 | 33,69 | 3.000.300 | 33,69 | 32,13 | 32,82 | 00:00:00 | | 2000-01-24 | 33,56 | 3.694.400 | 34,81 | 33,07 | 34,00 | 00:00:00 | | 2000-01-25 | 33,19 | 2.071.400 | 33,69 | 32,75 | 33,62 | 00:00:00 | | 2000-01-26 | 32,69 | 2.314.200 | 33,50 | 32,51 | 33,13 | 00:00:00 | | 2000-01-27 | 31,39 | 2.126.900 | 33,25 | 30,45 | 32,88 | 00:00:00 | | 2000-01-28 | 31,08 | 2.379.200 | 32,32 | 31,08 | 31,76 | 00:00:00 | | 2000-01-31 | 32,07 | 1.571.400 | 32,32 | 30,14 | 30,33 | 00:00:00 | | 2000-02-01 | 32,69 | 1.214.400 | 32,82 | 31,70 | 32,07 | 00:00:00 | | 2000-02-02 | 32,82 | 1.110.500 | 33,38 | 32,44 | 33,07 | 00:00:00 | | 2000-02-03 | 34,43 | 1.841.500 | 34,68 | 33,07 | 33,31 | 00:00:00 | | 2000-02-04 | 33,94 | 1.039.400 | 34,74 | 33,81 | 34,49 | 00:00:00 | | 2000-02-07 | 34,12 | 853.600 | 34,18 | 33,81 | 33,81 | 00:00:00 | | 2000-02-08 | 33,87 | 874.100 | 34,31 | 33,81 | 34,12 | 00:00:00 | | 2000-02-09 | 33,87 | 1.290.000 | 34,31 | 33,69 | 34,00 | 00:00:00 | | 2000-02-10 | 35,05 | 1.715.700 | 35,68 | 33,87 | 33,94 | 00:00:00 | | 2000-02-11 | 34,43 | 1.362.800 | 35,74 | 34,25 | 35,24 | 00:00:00 | | 2000-02-14 | 35,36 | 991.300 | 35,68 | 34,56 | 34,68 | 00:00:00 | | 2000-02-15 | 37,29 | 1.909.700 | 37,29 | 34,87 | 35,24 | 00:00:00 | | 2000-02-16 | 36,92 | 2.415.200 | 37,29 | 36,11 | 37,29 | 00:00:00 | | 2000-02-17 | 37,79 | 1.573.300 | 37,85 | 36,11 | 36,86 | 00:00:00 | | 2000-02-18 | 37,11 | 1.598.600 | 37,85 | 36,73 | 37,66 | 00:00:00 | | 2000-02-22 | 35,61 | 904.200 | 37,04 | 35,49 | 36,98 | 00:00:00 | | 2000-02-23 | 34,75 | 9.056 | 35,88 | 34,50 | 35,88 | 00:00:00 | | 2000-02-24 | 34,68 | 877.300 | 34,68 | 33,69 | 34,56 | 00:00:00 | | 2000-02-25 | 34,87 | 982.400 | 35,05 | 34,31 | 34,43 | 00:00:00 | | 2000-02-28 | 34,99 | 988.500 | 34,99 | 34,62 | 34,74 | 00:00:00 | | 2000-02-29 | 36,86 | 1.732.300 | 36,92 | 34,74 | 34,81 | 00:00:00 | | 2000-03-01 | 37,31 | 1.331.200 | 37,69 | 36,31 | 36,81 | 00:00:00 | | 2000-03-02 | 37,88 | 1.261.300 | 38,19 | 36,88 | 37,25 | 00:00:00 | | 2000-03-03 | 38,06 | 1.034.400 | 38,87 | 37,63 | 38,12 | 00:00:00 | | 2000-03-06 | 39,75 | 1.990.600 | 39,81 | 37,81 | 38,00 | 00:00:00 | | 2000-03-07 | 39,13 | 1.626.700 | 39,75 | 38,56 | 39,75 | 00:00:00 | | 2000-03-08 | 39,75 | 1.285.800 | 40,00 | 38,75 | 39,06 | 00:00:00 | | 2000-03-09 | 39,50 | 2.128.600 | 39,56 | 38,94 | 39,56 | 00:00:00 | | 2000-03-10 | 39,56 | 1.800.400 | 40,50 | 38,75 | 39,31 | 00:00:00 | | 2000-03-13 | 38,69 | 1.003.800 | 39,13 | 37,88 | 38,50 | 00:00:00 | | 2000-03-14 | 37,12 | 1.290.500 | 38,38 | 36,56 | 38,38 | 00:00:00 | | 2000-03-15 | 37,19 | 1.164.700 | 37,31 | 36,31 | 37,06 | 00:00:00 | | 2000-03-16 | 37,31 | 1.896.900 | 37,63 | 36,81 | 37,00 | 00:00:00 | | 2000-03-17 | 37,00 | 1.032.700 | 37,25 | 36,75 | 37,25 | 00:00:00 | | 2000-03-20 | 38,87 | 1.264.200 | 38,87 | 37,37 | 37,44 | 00:00:00 | | 2000-03-21 | 37,75 | 880.400 | 38,62 | 37,69 | 38,12 | 00:00:00 | | 2000-03-22 | 36,69 | 603.800 | 38,00 | 36,56 | 38,00 | 00:00:00 | | 2000-03-23 | 36,94 | 658.500 | 37,12 | 36,44 | 36,62 | 00:00:00 | | 2000-03-24 | 36,94 | 663.000 | 37,12 | 36,38 | 36,88 | 00:00:00 | | 2000-03-27 | 38,00 | 1.658.600 | 38,16 | 36,62 | 36,62 | 00:00:00 | | 2000-03-28 | 38,12 | 1.498.000 | 38,12 | 36,75 | 37,75 | 00:00:00 | | 2000-03-29 | 41,00 | 2.399.000 | 41,19 | 38,06 | 38,12 | 00:00:00 | | 2000-03-30 | 41,44 | 3.185.500 | 42,31 | 40,81 | 40,88 | 00:00:00 | | 2000-03-31 | 40,37 | 1.761.000 | 41,87 | 40,37 | 41,62 | 00:00:00 | | 2000-04-03 | 41,50 | 1.568.700 | 41,87 | 40,75 | 41,00 | 00:00:00 | | 2000-04-04 | 42,25 | 3.258.000 | 42,62 | 41,69 | 41,69 | 00:00:00 | | 2000-04-05 | 41,69 | 1.638.500 | 42,50 | 41,50 | 42,25 | 00:00:00 | | 2000-04-06 | 41,44 | 1.308.000 | 42,06 | 41,06 | 41,62 | 00:00:00 | | 2000-04-07 | 41,81 | 984.000 | 41,94 | 41,31 | 41,44 | 00:00:00 | | 2000-04-10 | 41,94 | 690.600 | 42,00 | 41,38 | 41,69 | 00:00:00 | | 2000-04-11 | 42,00 | 1.170.700 | 42,25 | 41,06 | 41,81 | 00:00:00 | | 2000-04-12 | 42,75 | 1.397.200 | 42,75 | 41,12 | 41,38 | 00:00:00 | | 2000-04-13 | 41,00 | 1.405.400 | 42,69 | 40,81 | 42,69 | 00:00:00 | | 2000-04-14 | 41,50 | 983.600 | 42,69 | 40,56 | 41,00 | 00:00:00 | | 2000-04-17 | 39,81 | 895.900 | 40,94 | 39,38 | 40,63 | 00:00:00 | | 2000-04-18 | 39,88 | 982.700 | 40,37 | 39,62 | 40,37 | 00:00:00 | | 2000-04-19 | 40,12 | 1.988.400 | 40,50 | 39,88 | 40,12 | 00:00:00 | | 2000-04-20 | 40,19 | 2.949.000 | 40,69 | 40,19 | 40,31 | 00:00:00 | | 2000-04-24 | 41,06 | 1.862.500 | 41,12 | 40,06 | 40,19 | 00:00:00 | | 2000-04-25 | 42,94 | 1.658.300 | 43,12 | 41,00 | 41,25 | 00:00:00 | | 2000-04-26 | 43,00 | 937.600 | 43,12 | 42,31 | 42,94 | 00:00:00 | | 2000-04-27 | 43,44 | 1.839.100 | 44,00 | 42,75 | 42,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
