|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 4,40 | 6.438.700 | 4,65 | 4,23 | 4,57 | 00:00:00 | | 2003-03-14 | 5,20 | 18.141.400 | 5,24 | 4,60 | 4,70 | 00:00:00 | | 2003-03-17 | 5,59 | 12.041.000 | 5,59 | 4,97 | 5,16 | 00:00:00 | | 2003-03-18 | 5,82 | 15.161.600 | 6,21 | 5,60 | 5,69 | 00:00:00 | | 2003-03-19 | 5,50 | 7.808.000 | 6,10 | 5,40 | 5,79 | 00:00:00 | | 2003-03-20 | 6,40 | 34.528.000 | 6,70 | 5,93 | 6,10 | 00:00:00 | | 2003-03-21 | 6,13 | 26.739.500 | 6,97 | 6,10 | 6,93 | 00:00:00 | | 2003-03-24 | 5,75 | 18.673.100 | 5,89 | 5,50 | 5,50 | 00:00:00 | | 2003-03-25 | 5,98 | 9.514.700 | 6,07 | 5,75 | 5,75 | 00:00:00 | | 2003-03-26 | 5,73 | 10.804.900 | 6,09 | 5,71 | 5,96 | 00:00:00 | | 2003-03-27 | 5,91 | 5.786.800 | 6,00 | 5,59 | 5,70 | 00:00:00 | | 2003-03-28 | 5,90 | 7.272.400 | 6,04 | 5,75 | 5,85 | 00:00:00 | | 2003-03-31 | 6,05 | 15.415.100 | 6,48 | 5,57 | 5,70 | 00:00:00 | | 2003-04-01 | 6,04 | 9.486.700 | 6,22 | 5,85 | 5,90 | 00:00:00 | | 2003-04-02 | 6,11 | 5.961.400 | 6,28 | 6,05 | 6,21 | 00:00:00 | | 2003-04-03 | 6,06 | 4.398.400 | 6,20 | 6,01 | 6,15 | 00:00:00 | | 2003-04-04 | 6,15 | 3.926.500 | 6,21 | 6,06 | 6,06 | 00:00:00 | | 2003-04-07 | 6,37 | 10.335.800 | 6,73 | 6,33 | 6,35 | 00:00:00 | | 2003-04-08 | 6,22 | 6.305.300 | 6,47 | 6,17 | 6,43 | 00:00:00 | | 2003-04-09 | 6,06 | 4.167.700 | 6,25 | 6,05 | 6,16 | 00:00:00 | | 2003-04-10 | 6,22 | 3.636.100 | 6,23 | 6,03 | 6,07 | 00:00:00 | | 2003-04-11 | 6,25 | 4.763.400 | 6,47 | 6,22 | 6,40 | 00:00:00 | | 2003-04-14 | 6,37 | 5.681.600 | 6,42 | 6,30 | 6,33 | 00:00:00 | | 2003-04-15 | 6,68 | 6.796.900 | 6,71 | 6,25 | 6,37 | 00:00:00 | | 2003-04-16 | 6,75 | 9.041.300 | 7,11 | 6,68 | 6,90 | 00:00:00 | | 2003-04-17 | 7,17 | 13.110.100 | 7,24 | 6,90 | 6,90 | 00:00:00 | | 2003-04-21 | 7,80 | 15.391.800 | 7,98 | 7,28 | 7,29 | 00:00:00 | | 2003-04-22 | 8,03 | 11.253.400 | 8,25 | 7,80 | 7,88 | 00:00:00 | | 2003-04-23 | 7,83 | 7.652.900 | 8,05 | 7,55 | 8,00 | 00:00:00 | | 2003-04-24 | 7,75 | 7.554.100 | 8,02 | 7,61 | 7,61 | 00:00:00 | | 2003-04-25 | 7,42 | 7.048.100 | 7,71 | 7,30 | 7,71 | 00:00:00 | | 2003-04-28 | 7,69 | 3.998.000 | 7,76 | 7,42 | 7,42 | 00:00:00 | | 2003-04-29 | 7,72 | 7.194.000 | 7,97 | 7,65 | 7,86 | 00:00:00 | | 2003-04-30 | 7,50 | 7.232.900 | 7,79 | 7,50 | 7,75 | 00:00:00 | | 2003-05-01 | 7,34 | 6.579.300 | 7,59 | 7,10 | 7,50 | 00:00:00 | | 2003-05-02 | 7,67 | 5.473.600 | 7,67 | 7,30 | 7,34 | 00:00:00 | | 2003-05-05 | 7,52 | 4.543.300 | 7,76 | 7,51 | 7,65 | 00:00:00 | | 2003-05-06 | 7,41 | 5.663.300 | 7,51 | 7,31 | 7,50 | 00:00:00 | | 2003-05-07 | 7,28 | 5.027.800 | 7,41 | 7,15 | 7,31 | 00:00:00 | | 2003-05-08 | 7,02 | 6.492.700 | 7,15 | 6,76 | 7,05 | 00:00:00 | | 2003-05-09 | 7,45 | 6.582.500 | 7,50 | 7,12 | 7,12 | 00:00:00 | | 2003-05-12 | 7,66 | 7.684.100 | 7,75 | 7,35 | 7,45 | 00:00:00 | | 2003-05-13 | 7,50 | 9.992.300 | 7,73 | 7,21 | 7,23 | 00:00:00 | | 2003-05-14 | 7,70 | 6.563.000 | 7,75 | 7,42 | 7,67 | 00:00:00 | | 2003-05-15 | 7,79 | 5.533.400 | 7,85 | 7,63 | 7,78 | 00:00:00 | | 2003-05-16 | 7,79 | 4.643.300 | 7,80 | 7,57 | 7,79 | 00:00:00 | | 2003-05-19 | 7,50 | 6.198.700 | 7,73 | 7,39 | 7,72 | 00:00:00 | | 2003-05-20 | 7,30 | 6.623.600 | 7,61 | 7,11 | 7,60 | 00:00:00 | | 2003-05-21 | 7,60 | 7.516.800 | 7,71 | 7,04 | 7,23 | 00:00:00 | | 2003-05-22 | 7,60 | 5.387.100 | 7,77 | 7,60 | 7,65 | 00:00:00 | | 2003-05-23 | 8,24 | 9.307.800 | 8,24 | 7,61 | 7,61 | 00:00:00 | | 2003-05-27 | 8,50 | 11.624.800 | 8,76 | 8,30 | 8,31 | 00:00:00 | | 2003-05-28 | 8,65 | 9.377.100 | 8,68 | 8,36 | 8,68 | 00:00:00 | | 2003-05-29 | 8,73 | 9.886.800 | 8,98 | 8,62 | 8,64 | 00:00:00 | | 2003-05-30 | 8,70 | 5.845.600 | 8,98 | 8,64 | 8,67 | 00:00:00 | | 2003-06-02 | 8,93 | 5.264.200 | 8,93 | 8,72 | 8,73 | 00:00:00 | | 2003-06-03 | 9,00 | 8.221.600 | 9,20 | 8,80 | 8,94 | 00:00:00 | | 2003-06-04 | 9,64 | 12.590.100 | 9,80 | 9,09 | 9,09 | 00:00:00 | | 2003-06-05 | 9,42 | 9.595.000 | 9,89 | 8,40 | 9,70 | 00:00:00 | | 2003-06-06 | 9,33 | 8.276.500 | 9,72 | 9,27 | 9,70 | 00:00:00 | | 2003-06-09 | 9,10 | 5.739.500 | 9,30 | 8,76 | 9,25 | 00:00:00 | | 2003-06-10 | 9,01 | 5.139.700 | 9,25 | 8,89 | 9,10 | 00:00:00 | | 2003-06-11 | 9,14 | 5.887.000 | 9,21 | 8,96 | 9,10 | 00:00:00 | | 2003-06-12 | 9,22 | 4.383.100 | 9,38 | 9,10 | 9,29 | 00:00:00 | | 2003-06-13 | 8,63 | 10.091.000 | 8,99 | 8,40 | 8,81 | 00:00:00 | | 2003-06-16 | 8,67 | 4.721.500 | 8,80 | 8,40 | 8,67 | 00:00:00 | | 2003-06-17 | 9,04 | 11.574.600 | 9,31 | 8,78 | 8,80 | 00:00:00 | | 2003-06-18 | 8,94 | 11.307.600 | 9,22 | 8,60 | 9,22 | 00:00:00 | | 2003-06-19 | 8,80 | 6.469.800 | 9,02 | 8,71 | 8,98 | 00:00:00 | | 2003-06-20 | 8,41 | 7.092.600 | 8,89 | 8,40 | 8,70 | 00:00:00 | | 2003-06-23 | 8,11 | 8.131.000 | 8,45 | 7,90 | 8,45 | 00:00:00 | | 2003-06-24 | 8,05 | 4.250.900 | 8,11 | 7,90 | 8,08 | 00:00:00 | | 2003-06-25 | 7,91 | 7.860.900 | 8,32 | 7,90 | 8,00 | 00:00:00 | | 2003-06-26 | 8,25 | 8.972.800 | 8,39 | 7,92 | 7,96 | 00:00:00 | | 2003-06-27 | 8,20 | 6.033.200 | 8,63 | 8,17 | 8,25 | 00:00:00 | | 2003-06-30 | 8,08 | 5.153.300 | 8,38 | 8,06 | 8,37 | 00:00:00 | | 2003-07-01 | 7,81 | 7.886.600 | 8,05 | 7,74 | 8,05 | 00:00:00 | | 2003-07-02 | 8,03 | 4.177.000 | 8,09 | 7,81 | 7,81 | 00:00:00 | | 2003-07-03 | 7,94 | 2.694.900 | 8,10 | 7,90 | 8,08 | 00:00:00 | | 2003-07-07 | 8,37 | 7.667.400 | 8,44 | 8,07 | 8,10 | 00:00:00 | | 2003-07-08 | 8,56 | 5.674.900 | 8,62 | 8,36 | 8,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
