|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 6,99 | 6.644.200 | 7,04 | 6,86 | 6,91 | 00:00:00 | | 2004-02-26 | 7,31 | 8.179.700 | 7,36 | 7,04 | 7,08 | 00:00:00 | | 2004-02-27 | 7,44 | 11.616.100 | 7,64 | 7,35 | 7,37 | 00:00:00 | | 2004-03-01 | 7,66 | 11.655.500 | 7,80 | 7,58 | 7,80 | 00:00:00 | | 2004-03-02 | 7,57 | 5.645.200 | 7,70 | 7,55 | 7,62 | 00:00:00 | | 2004-03-03 | 7,51 | 3.979.400 | 7,68 | 7,37 | 7,68 | 00:00:00 | | 2004-03-04 | 7,52 | 2.895.300 | 7,59 | 7,43 | 7,46 | 00:00:00 | | 2004-03-05 | 7,40 | 6.512.300 | 7,52 | 7,39 | 7,50 | 00:00:00 | | 2004-03-08 | 7,31 | 4.063.600 | 7,45 | 7,27 | 7,40 | 00:00:00 | | 2004-03-09 | 7,10 | 4.109.100 | 7,34 | 7,10 | 7,29 | 00:00:00 | | 2004-03-10 | 6,92 | 12.874.200 | 7,11 | 6,65 | 6,70 | 00:00:00 | | 2004-03-11 | 6,67 | 11.046.100 | 6,92 | 6,66 | 6,81 | 00:00:00 | | 2004-03-12 | 6,95 | 4.868.100 | 6,98 | 6,75 | 6,75 | 00:00:00 | | 2004-03-15 | 6,98 | 4.532.800 | 7,04 | 6,86 | 7,01 | 00:00:00 | | 2004-03-16 | 6,86 | 3.864.900 | 6,99 | 6,75 | 6,95 | 00:00:00 | | 2004-03-17 | 7,05 | 5.645.300 | 7,07 | 6,82 | 6,93 | 00:00:00 | | 2004-03-18 | 7,15 | 4.208.400 | 7,18 | 6,98 | 7,05 | 00:00:00 | | 2004-03-19 | 6,98 | 8.465.300 | 7,34 | 6,95 | 7,29 | 00:00:00 | | 2004-03-22 | 6,97 | 4.770.200 | 7,00 | 6,81 | 6,98 | 00:00:00 | | 2004-03-23 | 6,71 | 4.965.800 | 7,08 | 6,70 | 7,05 | 00:00:00 | | 2004-03-24 | 6,62 | 3.997.600 | 6,80 | 6,57 | 6,78 | 00:00:00 | | 2004-03-25 | 6,71 | 2.637.100 | 6,75 | 6,64 | 6,67 | 00:00:00 | | 2004-03-26 | 6,79 | 3.702.900 | 6,88 | 6,72 | 6,72 | 00:00:00 | | 2004-03-29 | 7,01 | 10.136.700 | 7,11 | 6,67 | 6,70 | 00:00:00 | | 2004-03-30 | 7,13 | 7.956.300 | 7,15 | 6,94 | 6,96 | 00:00:00 | | 2004-03-31 | 7,11 | 4.752.500 | 7,22 | 7,09 | 7,15 | 00:00:00 | | 2004-04-01 | 7,04 | 6.162.500 | 7,18 | 7,00 | 7,18 | 00:00:00 | | 2004-04-02 | 7,12 | 3.745.800 | 7,15 | 7,07 | 7,14 | 00:00:00 | | 2004-04-05 | 7,12 | 2.178.000 | 7,13 | 7,00 | 7,08 | 00:00:00 | | 2004-04-06 | 7,13 | 2.264.400 | 7,13 | 7,03 | 7,08 | 00:00:00 | | 2004-04-07 | 6,99 | 3.635.700 | 7,09 | 6,94 | 7,07 | 00:00:00 | | 2004-04-08 | 7,03 | 2.951.400 | 7,06 | 6,95 | 7,00 | 00:00:00 | | 2004-04-12 | 6,96 | 2.476.600 | 7,06 | 6,94 | 7,05 | 00:00:00 | | 2004-04-13 | 6,80 | 3.106.900 | 7,02 | 6,76 | 7,00 | 00:00:00 | | 2004-04-14 | 6,88 | 2.738.800 | 6,96 | 6,74 | 6,75 | 00:00:00 | | 2004-04-15 | 7,04 | 4.429.200 | 7,07 | 6,81 | 6,88 | 00:00:00 | | 2004-04-16 | 6,99 | 2.840.800 | 7,09 | 6,98 | 7,09 | 00:00:00 | | 2004-04-19 | 7,03 | 3.109.000 | 7,06 | 6,92 | 6,93 | 00:00:00 | | 2004-04-20 | 7,00 | 2.214.400 | 7,10 | 7,00 | 7,07 | 00:00:00 | | 2004-04-21 | 7,05 | 3.304.500 | 7,05 | 6,92 | 7,00 | 00:00:00 | | 2004-04-22 | 7,10 | 3.799.400 | 7,18 | 6,98 | 7,02 | 00:00:00 | | 2004-04-23 | 7,05 | 1.620.700 | 7,13 | 7,03 | 7,11 | 00:00:00 | | 2004-04-26 | 7,09 | 1.456.500 | 7,17 | 7,03 | 7,11 | 00:00:00 | | 2004-04-27 | 7,24 | 3.361.600 | 7,30 | 7,05 | 7,10 | 00:00:00 | | 2004-04-28 | 7,19 | 2.481.400 | 7,26 | 7,16 | 7,25 | 00:00:00 | | 2004-04-29 | 7,06 | 3.603.100 | 7,19 | 7,03 | 7,19 | 00:00:00 | | 2004-04-30 | 7,01 | 4.692.400 | 7,11 | 6,96 | 7,08 | 00:00:00 | | 2004-05-03 | 6,88 | 7.145.100 | 6,95 | 6,81 | 6,85 | 00:00:00 | | 2004-05-04 | 7,14 | 3.787.700 | 7,18 | 6,87 | 6,95 | 00:00:00 | | 2004-05-05 | 7,20 | 3.409.000 | 7,21 | 7,05 | 7,14 | 00:00:00 | | 2004-05-06 | 7,09 | 1.832.300 | 7,18 | 7,01 | 7,12 | 00:00:00 | | 2004-05-07 | 6,87 | 3.104.700 | 7,09 | 6,80 | 7,02 | 00:00:00 | | 2004-05-10 | 6,87 | 5.507.400 | 6,98 | 6,58 | 6,87 | 00:00:00 | | 2004-05-11 | 6,95 | 3.099.400 | 6,95 | 6,77 | 6,79 | 00:00:00 | | 2004-05-12 | 6,77 | 3.304.400 | 6,95 | 6,71 | 6,94 | 00:00:00 | | 2004-05-13 | 6,76 | 4.381.600 | 6,82 | 6,71 | 6,74 | 00:00:00 | | 2004-05-14 | 6,92 | 4.088.000 | 7,03 | 6,72 | 6,73 | 00:00:00 | | 2004-05-17 | 6,85 | 2.535.900 | 6,96 | 6,83 | 6,90 | 00:00:00 | | 2004-05-18 | 6,85 | 1.883.100 | 6,95 | 6,84 | 6,93 | 00:00:00 | | 2004-05-19 | 6,88 | 2.107.400 | 6,95 | 6,85 | 6,87 | 00:00:00 | | 2004-05-20 | 6,88 | 1.392.500 | 6,94 | 6,86 | 6,87 | 00:00:00 | | 2004-05-21 | 6,90 | 1.910.200 | 6,93 | 6,86 | 6,92 | 00:00:00 | | 2004-05-24 | 7,07 | 2.733.100 | 7,07 | 6,92 | 6,96 | 00:00:00 | | 2004-05-25 | 7,70 | 9.872.100 | 7,70 | 7,11 | 7,12 | 00:00:00 | | 2004-05-26 | 7,75 | 5.616.200 | 7,82 | 7,46 | 7,59 | 00:00:00 | | 2004-05-27 | 7,73 | 4.936.400 | 7,81 | 7,61 | 7,80 | 00:00:00 | | 2004-05-28 | 7,21 | 12.857.600 | 7,95 | 7,15 | 7,80 | 00:00:00 | | 2004-06-01 | 7,31 | 4.646.200 | 7,41 | 7,15 | 7,20 | 00:00:00 | | 2004-06-02 | 7,22 | 2.722.300 | 7,41 | 7,22 | 7,40 | 00:00:00 | | 2004-06-03 | 7,13 | 2.526.900 | 7,26 | 7,09 | 7,17 | 00:00:00 | | 2004-06-04 | 7,22 | 2.091.200 | 7,24 | 7,02 | 7,12 | 00:00:00 | | 2004-06-07 | 7,17 | 1.394.500 | 7,23 | 7,16 | 7,22 | 00:00:00 | | 2004-06-08 | 7,13 | 1.867.300 | 7,21 | 7,10 | 7,12 | 00:00:00 | | 2004-06-09 | 7,10 | 1.972.100 | 7,21 | 7,06 | 7,07 | 00:00:00 | | 2004-06-10 | 7,30 | 2.286.100 | 7,31 | 7,10 | 7,10 | 00:00:00 | | 2004-06-14 | 7,18 | 1.398.700 | 7,28 | 7,18 | 7,22 | 00:00:00 | | 2004-06-15 | 7,35 | 3.110.300 | 7,35 | 7,19 | 7,24 | 00:00:00 | | 2004-06-16 | 7,23 | 2.057.900 | 7,44 | 7,22 | 7,31 | 00:00:00 | | 2004-06-17 | 7,23 | 3.687.100 | 7,27 | 7,19 | 7,24 | 00:00:00 | | 2004-06-18 | 7,17 | 3.272.300 | 7,25 | 7,12 | 7,18 | 00:00:00 | | 2004-06-21 | 7,28 | 4.104.300 | 7,28 | 7,18 | 7,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
