|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 9,48 | 20.611.400 | 10,05 | 7,86 | 8,05 | 00:00:00 | | 2002-11-15 | 9,15 | 8.730.700 | 9,40 | 8,51 | 9,20 | 00:00:00 | | 2002-11-18 | 10,30 | 10.958.800 | 10,30 | 9,28 | 9,60 | 00:00:00 | | 2002-11-19 | 10,27 | 8.378.900 | 10,50 | 9,92 | 10,30 | 00:00:00 | | 2002-11-20 | 10,47 | 9.836.900 | 10,68 | 9,25 | 9,25 | 00:00:00 | | 2002-11-21 | 11,33 | 13.685.600 | 11,91 | 10,74 | 10,74 | 00:00:00 | | 2002-11-22 | 11,30 | 10.740.400 | 11,80 | 11,00 | 11,20 | 00:00:00 | | 2002-11-25 | 10,68 | 7.895.100 | 11,50 | 10,46 | 11,45 | 00:00:00 | | 2002-11-26 | 8,63 | 35.479.400 | 11,00 | 8,50 | 10,68 | 00:00:00 | | 2002-11-27 | 8,55 | 30.289.500 | 8,68 | 7,70 | 8,64 | 00:00:00 | | 2002-11-29 | 8,52 | 6.269.300 | 8,73 | 8,00 | 8,00 | 00:00:00 | | 2002-12-02 | 8,26 | 16.891.100 | 9,02 | 8,25 | 8,48 | 00:00:00 | | 2002-12-03 | 7,56 | 15.647.600 | 8,26 | 7,37 | 8,26 | 00:00:00 | | 2002-12-04 | 7,05 | 16.086.700 | 7,56 | 6,25 | 7,08 | 00:00:00 | | 2002-12-05 | 6,83 | 8.398.600 | 7,25 | 6,60 | 7,06 | 00:00:00 | | 2002-12-06 | 6,80 | 6.544.400 | 6,86 | 6,60 | 6,83 | 00:00:00 | | 2002-12-09 | 6,72 | 7.033.600 | 6,83 | 6,52 | 6,70 | 00:00:00 | | 2002-12-10 | 7,16 | 6.245.100 | 7,23 | 6,72 | 6,75 | 00:00:00 | | 2002-12-11 | 6,64 | 9.215.200 | 7,16 | 6,60 | 7,16 | 00:00:00 | | 2002-12-12 | 6,88 | 6.057.600 | 7,03 | 6,71 | 7,00 | 00:00:00 | | 2002-12-13 | 7,14 | 7.753.700 | 7,38 | 6,97 | 7,15 | 00:00:00 | | 2002-12-16 | 7,45 | 7.797.400 | 7,77 | 7,14 | 7,22 | 00:00:00 | | 2002-12-17 | 7,25 | 4.993.300 | 7,72 | 7,18 | 7,72 | 00:00:00 | | 2002-12-18 | 7,14 | 6.651.400 | 7,25 | 6,95 | 7,25 | 00:00:00 | | 2002-12-19 | 7,15 | 7.028.200 | 7,40 | 7,11 | 7,15 | 00:00:00 | | 2002-12-20 | 7,18 | 8.669.600 | 7,45 | 7,04 | 7,45 | 00:00:00 | | 2002-12-23 | 7,01 | 5.748.100 | 7,28 | 6,93 | 7,17 | 00:00:00 | | 2002-12-24 | 7,02 | 1.958.500 | 7,14 | 6,97 | 7,00 | 00:00:00 | | 2002-12-26 | 7,08 | 3.591.500 | 7,18 | 7,00 | 7,03 | 00:00:00 | | 2002-12-27 | 6,97 | 3.690.400 | 7,07 | 6,70 | 7,07 | 00:00:00 | | 2002-12-30 | 6,99 | 4.615.300 | 7,00 | 6,85 | 6,96 | 00:00:00 | | 2002-12-31 | 6,96 | 5.896.500 | 7,09 | 6,91 | 7,00 | 00:00:00 | | 2003-01-02 | 7,36 | 6.697.100 | 7,47 | 6,92 | 7,00 | 00:00:00 | | 2003-01-03 | 7,74 | 6.739.000 | 7,78 | 7,27 | 7,40 | 00:00:00 | | 2003-01-06 | 8,34 | 9.423.900 | 8,35 | 7,85 | 7,85 | 00:00:00 | | 2003-01-07 | 8,22 | 10.097.300 | 8,50 | 7,87 | 8,34 | 00:00:00 | | 2003-01-08 | 8,50 | 8.715.000 | 8,80 | 8,10 | 8,25 | 00:00:00 | | 2003-01-09 | 9,44 | 13.819.000 | 9,56 | 8,70 | 8,80 | 00:00:00 | | 2003-01-10 | 9,17 | 16.311.500 | 10,21 | 9,10 | 9,25 | 00:00:00 | | 2003-01-13 | 9,55 | 13.389.400 | 9,85 | 8,80 | 9,13 | 00:00:00 | | 2003-01-14 | 9,74 | 10.677.900 | 10,01 | 9,37 | 9,55 | 00:00:00 | | 2003-01-15 | 9,72 | 6.134.300 | 10,18 | 9,43 | 9,95 | 00:00:00 | | 2003-01-16 | 9,77 | 8.124.100 | 9,91 | 9,60 | 9,80 | 00:00:00 | | 2003-01-17 | 9,96 | 10.905.300 | 10,30 | 9,95 | 10,00 | 00:00:00 | | 2003-01-21 | 9,60 | 6.137.300 | 10,05 | 9,50 | 10,01 | 00:00:00 | | 2003-01-22 | 8,95 | 7.626.400 | 9,60 | 8,93 | 9,54 | 00:00:00 | | 2003-01-23 | 9,05 | 8.254.100 | 9,22 | 9,00 | 9,10 | 00:00:00 | | 2003-01-24 | 8,67 | 5.536.300 | 9,00 | 8,60 | 9,00 | 00:00:00 | | 2003-01-27 | 8,14 | 6.657.400 | 8,62 | 8,07 | 8,40 | 00:00:00 | | 2003-01-28 | 8,63 | 5.445.300 | 8,70 | 8,30 | 8,35 | 00:00:00 | | 2003-01-29 | 8,61 | 4.599.600 | 8,84 | 8,41 | 8,60 | 00:00:00 | | 2003-01-30 | 8,32 | 4.143.300 | 8,78 | 8,26 | 8,75 | 00:00:00 | | 2003-01-31 | 8,44 | 10.672.400 | 8,44 | 7,89 | 8,22 | 00:00:00 | | 2003-02-03 | 8,02 | 14.449.400 | 8,50 | 7,75 | 8,44 | 00:00:00 | | 2003-02-04 | 8,00 | 7.097.400 | 8,20 | 7,74 | 7,94 | 00:00:00 | | 2003-02-05 | 6,20 | 55.379.700 | 7,31 | 5,77 | 6,75 | 00:00:00 | | 2003-02-06 | 5,04 | 43.703.200 | 5,89 | 5,03 | 5,80 | 00:00:00 | | 2003-02-07 | 4,92 | 19.028.000 | 5,25 | 4,66 | 5,02 | 00:00:00 | | 2003-02-10 | 5,20 | 13.489.300 | 5,36 | 4,91 | 4,92 | 00:00:00 | | 2003-02-11 | 4,72 | 23.669.500 | 5,44 | 4,64 | 5,40 | 00:00:00 | | 2003-02-12 | 3,65 | 42.360.700 | 4,51 | 3,57 | 4,35 | 00:00:00 | | 2003-02-13 | 3,45 | 25.012.100 | 3,82 | 3,33 | 3,82 | 00:00:00 | | 2003-02-14 | 4,19 | 26.740.200 | 4,20 | 3,46 | 3,55 | 00:00:00 | | 2003-02-18 | 4,05 | 14.070.700 | 4,70 | 4,01 | 4,46 | 00:00:00 | | 2003-02-19 | 4,00 | 8.449.400 | 4,35 | 3,97 | 4,07 | 00:00:00 | | 2003-02-20 | 4,06 | 7.517.200 | 4,23 | 3,94 | 4,17 | 00:00:00 | | 2003-02-21 | 4,32 | 10.231.600 | 4,50 | 4,05 | 4,16 | 00:00:00 | | 2003-02-24 | 4,55 | 10.495.300 | 4,60 | 4,26 | 4,30 | 00:00:00 | | 2003-02-25 | 5,00 | 17.186.300 | 5,16 | 4,91 | 5,00 | 00:00:00 | | 2003-02-26 | 4,72 | 8.194.600 | 5,00 | 4,65 | 5,00 | 00:00:00 | | 2003-02-27 | 4,90 | 7.078.000 | 4,96 | 4,75 | 4,76 | 00:00:00 | | 2003-02-28 | 4,86 | 6.346.500 | 5,10 | 4,80 | 5,10 | 00:00:00 | | 2003-03-03 | 4,85 | 5.064.200 | 5,00 | 4,78 | 5,00 | 00:00:00 | | 2003-03-04 | 4,81 | 3.552.800 | 4,84 | 4,70 | 4,76 | 00:00:00 | | 2003-03-05 | 4,96 | 5.017.000 | 5,00 | 4,75 | 4,77 | 00:00:00 | | 2003-03-06 | 4,85 | 5.563.200 | 5,04 | 4,80 | 4,87 | 00:00:00 | | 2003-03-07 | 4,83 | 2.989.900 | 4,88 | 4,74 | 4,86 | 00:00:00 | | 2003-03-10 | 4,50 | 6.922.000 | 4,88 | 4,36 | 4,75 | 00:00:00 | | 2003-03-11 | 4,62 | 4.789.200 | 4,74 | 4,54 | 4,60 | 00:00:00 | | 2003-03-12 | 4,40 | 4.618.200 | 4,60 | 4,36 | 4,57 | 00:00:00 | | 2003-03-13 | 4,40 | 6.438.700 | 4,65 | 4,23 | 4,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
