|
 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 | | 2003-07-08 | 8,56 | 5.674.900 | 8,62 | 8,36 | 8,47 | 00:00:00 | | 2003-07-09 | 8,74 | 7.659.100 | 8,95 | 8,63 | 8,63 | 00:00:00 | | 2003-07-10 | 8,46 | 4.805.900 | 8,70 | 8,36 | 8,70 | 00:00:00 | | 2003-07-11 | 8,63 | 3.169.800 | 8,63 | 8,41 | 8,55 | 00:00:00 | | 2003-07-14 | 8,50 | 3.739.800 | 8,77 | 8,44 | 8,63 | 00:00:00 | | 2003-07-15 | 8,21 | 5.700.500 | 8,57 | 8,14 | 8,42 | 00:00:00 | | 2003-07-16 | 8,04 | 5.291.300 | 8,40 | 8,01 | 8,39 | 00:00:00 | | 2003-07-17 | 8,02 | 4.463.600 | 8,14 | 7,90 | 8,01 | 00:00:00 | | 2003-07-18 | 8,11 | 2.471.600 | 8,17 | 8,02 | 8,09 | 00:00:00 | | 2003-07-21 | 8,00 | 2.859.700 | 8,10 | 7,96 | 8,08 | 00:00:00 | | 2003-07-22 | 8,19 | 3.242.100 | 8,20 | 7,96 | 8,00 | 00:00:00 | | 2003-07-23 | 7,98 | 5.150.600 | 8,20 | 7,95 | 8,19 | 00:00:00 | | 2003-07-24 | 7,86 | 2.631.600 | 8,10 | 7,86 | 8,06 | 00:00:00 | | 2003-07-25 | 7,92 | 2.385.100 | 8,00 | 7,85 | 7,85 | 00:00:00 | | 2003-07-28 | 7,84 | 3.094.500 | 8,00 | 7,82 | 7,98 | 00:00:00 | | 2003-07-29 | 7,63 | 4.186.700 | 7,80 | 7,55 | 7,80 | 00:00:00 | | 2003-07-30 | 7,06 | 18.296.100 | 7,64 | 6,92 | 7,63 | 00:00:00 | | 2003-07-31 | 7,04 | 10.343.700 | 7,30 | 6,94 | 7,11 | 00:00:00 | | 2003-08-01 | 7,02 | 4.272.100 | 7,20 | 6,96 | 7,04 | 00:00:00 | | 2003-08-04 | 7,00 | 3.429.100 | 7,10 | 6,85 | 7,08 | 00:00:00 | | 2003-08-05 | 7,00 | 3.608.400 | 7,09 | 6,91 | 6,99 | 00:00:00 | | 2003-08-06 | 7,25 | 6.416.900 | 7,25 | 6,95 | 7,19 | 00:00:00 | | 2003-08-07 | 7,38 | 4.109.000 | 7,44 | 7,18 | 7,24 | 00:00:00 | | 2003-08-08 | 7,59 | 7.414.100 | 7,75 | 7,49 | 7,64 | 00:00:00 | | 2003-08-11 | 7,68 | 2.613.100 | 7,79 | 7,55 | 7,66 | 00:00:00 | | 2003-08-12 | 7,40 | 5.144.500 | 7,83 | 7,40 | 7,75 | 00:00:00 | | 2003-08-13 | 6,95 | 13.847.800 | 7,16 | 6,51 | 6,51 | 00:00:00 | | 2003-08-14 | 7,16 | 5.028.400 | 7,19 | 6,80 | 7,01 | 00:00:00 | | 2003-08-15 | 7,21 | 2.105.700 | 7,25 | 7,03 | 7,09 | 00:00:00 | | 2003-08-18 | 7,05 | 3.322.100 | 7,36 | 7,02 | 7,25 | 00:00:00 | | 2003-08-19 | 7,08 | 2.941.500 | 7,16 | 7,01 | 7,10 | 00:00:00 | | 2003-08-20 | 7,29 | 3.477.900 | 7,33 | 7,03 | 7,03 | 00:00:00 | | 2003-08-21 | 7,28 | 3.302.400 | 7,43 | 7,22 | 7,34 | 00:00:00 | | 2003-08-22 | 7,13 | 3.102.800 | 7,38 | 7,09 | 7,32 | 00:00:00 | | 2003-08-25 | 7,09 | 2.138.000 | 7,15 | 7,05 | 7,13 | 00:00:00 | | 2003-08-26 | 7,16 | 4.163.900 | 7,20 | 7,05 | 7,10 | 00:00:00 | | 2003-08-27 | 7,26 | 2.341.700 | 7,28 | 7,10 | 7,10 | 00:00:00 | | 2003-08-28 | 7,32 | 2.763.800 | 7,34 | 7,23 | 7,31 | 00:00:00 | | 2003-08-29 | 7,34 | 1.939.600 | 7,40 | 7,22 | 7,32 | 00:00:00 | | 2003-09-02 | 7,31 | 5.352.200 | 7,44 | 7,25 | 7,40 | 00:00:00 | | 2003-09-03 | 7,80 | 9.451.900 | 7,83 | 7,27 | 7,29 | 00:00:00 | | 2003-09-04 | 7,90 | 7.664.000 | 8,05 | 7,75 | 7,83 | 00:00:00 | | 2003-09-05 | 7,73 | 6.972.300 | 8,05 | 7,70 | 7,90 | 00:00:00 | | 2003-09-08 | 7,99 | 3.075.000 | 8,00 | 7,78 | 7,79 | 00:00:00 | | 2003-09-09 | 7,83 | 2.603.600 | 8,07 | 7,81 | 8,00 | 00:00:00 | | 2003-09-10 | 7,65 | 2.872.200 | 7,82 | 7,59 | 7,80 | 00:00:00 | | 2003-09-11 | 7,64 | 3.540.700 | 7,89 | 7,64 | 7,73 | 00:00:00 | | 2003-09-12 | 7,74 | 3.802.500 | 7,74 | 7,47 | 7,60 | 00:00:00 | | 2003-09-15 | 7,61 | 2.166.400 | 7,74 | 7,55 | 7,74 | 00:00:00 | | 2003-09-16 | 7,69 | 2.327.500 | 7,70 | 7,55 | 7,60 | 00:00:00 | | 2003-09-17 | 7,75 | 3.585.600 | 7,85 | 7,61 | 7,69 | 00:00:00 | | 2003-09-18 | 7,98 | 5.187.500 | 8,00 | 7,81 | 7,90 | 00:00:00 | | 2003-09-19 | 7,92 | 5.632.800 | 8,05 | 7,82 | 7,98 | 00:00:00 | | 2003-09-22 | 7,79 | 3.247.500 | 7,80 | 7,68 | 7,80 | 00:00:00 | | 2003-09-23 | 7,88 | 3.436.600 | 7,99 | 7,80 | 7,83 | 00:00:00 | | 2003-09-24 | 7,80 | 4.497.100 | 7,97 | 7,80 | 7,88 | 00:00:00 | | 2003-09-25 | 7,69 | 3.089.900 | 7,93 | 7,62 | 7,85 | 00:00:00 | | 2003-09-26 | 7,36 | 4.425.000 | 7,67 | 7,36 | 7,62 | 00:00:00 | | 2003-09-29 | 7,12 | 7.783.500 | 7,18 | 7,03 | 7,15 | 00:00:00 | | 2003-09-30 | 7,30 | 6.752.400 | 7,43 | 7,03 | 7,10 | 00:00:00 | | 2003-10-01 | 7,24 | 3.720.500 | 7,42 | 7,18 | 7,31 | 00:00:00 | | 2003-10-02 | 7,44 | 3.048.600 | 7,53 | 7,21 | 7,32 | 00:00:00 | | 2003-10-03 | 7,70 | 5.676.100 | 7,74 | 7,45 | 7,45 | 00:00:00 | | 2003-10-06 | 7,85 | 3.458.200 | 7,90 | 7,71 | 7,75 | 00:00:00 | | 2003-10-07 | 7,65 | 6.128.900 | 7,67 | 7,48 | 7,67 | 00:00:00 | | 2003-10-08 | 7,66 | 2.978.700 | 7,72 | 7,62 | 7,69 | 00:00:00 | | 2003-10-09 | 7,70 | 3.873.700 | 7,75 | 7,61 | 7,75 | 00:00:00 | | 2003-10-10 | 7,55 | 3.849.000 | 7,69 | 7,55 | 7,64 | 00:00:00 | | 2003-10-13 | 7,68 | 5.223.300 | 7,72 | 7,57 | 7,57 | 00:00:00 | | 2003-10-14 | 7,70 | 3.993.400 | 7,74 | 7,63 | 7,63 | 00:00:00 | | 2003-10-15 | 7,25 | 47.965.200 | 7,78 | 7,25 | 7,78 | 00:00:00 | | 2003-10-16 | 7,27 | 7.428.000 | 7,39 | 7,20 | 7,25 | 00:00:00 | | 2003-10-17 | 7,13 | 6.072.900 | 7,29 | 7,12 | 7,24 | 00:00:00 | | 2003-10-20 | 7,15 | 3.701.600 | 7,17 | 7,10 | 7,15 | 00:00:00 | | 2003-10-21 | 7,21 | 4.267.800 | 7,29 | 7,11 | 7,17 | 00:00:00 | | 2003-10-22 | 7,14 | 3.361.300 | 7,22 | 7,11 | 7,15 | 00:00:00 | | 2003-10-23 | 7,12 | 3.267.900 | 7,18 | 7,05 | 7,12 | 00:00:00 | | 2003-10-24 | 7,25 | 13.206.700 | 7,31 | 7,08 | 7,15 | 00:00:00 | | 2003-10-27 | 7,28 | 2.796.200 | 7,33 | 7,22 | 7,30 | 00:00:00 | | 2003-10-28 | 7,25 | 4.188.400 | 7,33 | 7,11 | 7,32 | 00:00:00 | | 2003-10-29 | 7,27 | 2.266.000 | 7,33 | 7,20 | 7,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
