|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 8,80 | 4.031.600 | 9,01 | 8,65 | 9,00 | 00:00:00 | | 2004-10-14 | 8,90 | 2.162.800 | 9,02 | 8,83 | 8,84 | 00:00:00 | | 2004-10-15 | 8,80 | 2.505.200 | 8,92 | 8,80 | 8,90 | 00:00:00 | | 2004-10-18 | 8,65 | 2.755.900 | 8,81 | 8,61 | 8,80 | 00:00:00 | | 2004-10-19 | 8,45 | 3.937.200 | 8,68 | 8,42 | 8,62 | 00:00:00 | | 2004-10-20 | 8,70 | 3.056.600 | 8,71 | 8,45 | 8,46 | 00:00:00 | | 2004-10-21 | 8,65 | 2.124.100 | 8,74 | 8,65 | 8,69 | 00:00:00 | | 2004-10-22 | 8,80 | 4.699.800 | 8,81 | 8,64 | 8,67 | 00:00:00 | | 2004-10-25 | 8,76 | 3.450.800 | 8,86 | 8,66 | 8,84 | 00:00:00 | | 2004-10-26 | 8,94 | 2.399.200 | 8,97 | 8,70 | 8,72 | 00:00:00 | | 2004-10-27 | 8,86 | 1.768.700 | 8,99 | 8,80 | 8,92 | 00:00:00 | | 2004-10-28 | 8,83 | 2.601.800 | 8,90 | 8,59 | 8,90 | 00:00:00 | | 2004-10-29 | 8,94 | 1.931.200 | 8,95 | 8,73 | 8,83 | 00:00:00 | | 2004-11-01 | 8,84 | 2.990.000 | 9,00 | 8,82 | 8,94 | 00:00:00 | | 2004-11-02 | 8,84 | 2.041.200 | 8,92 | 8,76 | 8,80 | 00:00:00 | | 2004-11-03 | 9,22 | 3.725.500 | 9,22 | 8,84 | 8,91 | 00:00:00 | | 2004-11-04 | 9,18 | 3.284.200 | 9,30 | 9,11 | 9,22 | 00:00:00 | | 2004-11-05 | 9,25 | 4.347.000 | 9,44 | 9,15 | 9,18 | 00:00:00 | | 2004-11-08 | 9,23 | 3.744.700 | 9,39 | 9,19 | 9,29 | 00:00:00 | | 2004-11-09 | 9,25 | 2.262.200 | 9,32 | 9,07 | 9,23 | 00:00:00 | | 2004-11-10 | 9,43 | 3.285.900 | 9,45 | 9,19 | 9,25 | 00:00:00 | | 2004-11-11 | 9,44 | 3.204.400 | 9,54 | 9,42 | 9,49 | 00:00:00 | | 2004-11-12 | 9,48 | 2.038.300 | 9,50 | 9,31 | 9,40 | 00:00:00 | | 2004-11-15 | 9,19 | 3.398.500 | 9,50 | 9,10 | 9,50 | 00:00:00 | | 2004-11-16 | 9,20 | 1.970.800 | 9,44 | 9,16 | 9,17 | 00:00:00 | | 2004-11-17 | 9,47 | 3.815.600 | 9,54 | 9,28 | 9,33 | 00:00:00 | | 2004-11-18 | 9,66 | 2.876.200 | 9,67 | 9,37 | 9,53 | 00:00:00 | | 2004-11-19 | 9,58 | 2.770.600 | 9,70 | 9,48 | 9,66 | 00:00:00 | | 2004-11-22 | 9,74 | 2.795.100 | 9,75 | 9,51 | 9,53 | 00:00:00 | | 2004-11-23 | 9,78 | 3.774.800 | 9,85 | 9,68 | 9,72 | 00:00:00 | | 2004-11-24 | 10,34 | 10.475.200 | 10,41 | 9,75 | 9,78 | 00:00:00 | | 2004-11-26 | 11,54 | 9.212.500 | 11,85 | 10,35 | 10,35 | 00:00:00 | | 2004-11-29 | 10,59 | 11.121.300 | 11,37 | 10,20 | 11,11 | 00:00:00 | | 2004-11-30 | 10,44 | 5.395.600 | 10,75 | 10,29 | 10,58 | 00:00:00 | | 2004-12-01 | 9,93 | 8.185.300 | 10,63 | 9,89 | 10,41 | 00:00:00 | | 2004-12-02 | 9,90 | 7.523.900 | 10,25 | 9,77 | 10,05 | 00:00:00 | | 2004-12-03 | 10,10 | 5.075.700 | 10,20 | 9,82 | 9,88 | 00:00:00 | | 2004-12-06 | 9,98 | 3.110.500 | 10,24 | 9,85 | 10,20 | 00:00:00 | | 2004-12-07 | 9,74 | 3.505.600 | 10,15 | 9,74 | 9,96 | 00:00:00 | | 2004-12-08 | 9,61 | 3.995.200 | 9,81 | 9,34 | 9,72 | 00:00:00 | | 2004-12-09 | 9,91 | 2.345.600 | 9,93 | 9,55 | 9,60 | 00:00:00 | | 2004-12-10 | 9,83 | 2.755.000 | 10,13 | 9,80 | 10,13 | 00:00:00 | | 2004-12-13 | 10,01 | 2.229.000 | 10,06 | 9,87 | 10,00 | 00:00:00 | | 2004-12-14 | 10,01 | 3.129.100 | 10,22 | 10,00 | 10,06 | 00:00:00 | | 2004-12-15 | 10,38 | 4.435.400 | 10,39 | 10,01 | 10,01 | 00:00:00 | | 2004-12-16 | 10,28 | 3.314.900 | 10,54 | 10,20 | 10,36 | 00:00:00 | | 2004-12-17 | 10,35 | 5.967.200 | 10,43 | 10,15 | 10,15 | 00:00:00 | | 2004-12-20 | 10,36 | 4.355.000 | 10,50 | 10,27 | 10,36 | 00:00:00 | | 2004-12-21 | 10,55 | 3.429.800 | 10,55 | 10,30 | 10,30 | 00:00:00 | | 2004-12-22 | 10,40 | 3.661.100 | 10,54 | 10,25 | 10,50 | 00:00:00 | | 2004-12-23 | 10,41 | 1.784.800 | 10,52 | 10,30 | 10,30 | 00:00:00 | | 2004-12-27 | 10,31 | 2.566.700 | 10,47 | 10,29 | 10,38 | 00:00:00 | | 2004-12-28 | 10,31 | 3.564.400 | 10,45 | 10,30 | 10,40 | 00:00:00 | | 2004-12-29 | 10,32 | 2.991.900 | 10,42 | 10,28 | 10,31 | 00:00:00 | | 2004-12-30 | 10,34 | 2.236.900 | 10,39 | 10,29 | 10,38 | 00:00:00 | | 2004-12-31 | 10,40 | 1.765.900 | 10,45 | 10,31 | 10,39 | 00:00:00 | | 2005-01-03 | 10,15 | 8.755.800 | 10,36 | 10,07 | 10,35 | 00:00:00 | | 2005-01-04 | 10,16 | 5.724.700 | 10,20 | 10,07 | 10,18 | 00:00:00 | | 2005-01-05 | 10,07 | 7.135.600 | 10,23 | 10,01 | 10,16 | 00:00:00 | | 2005-01-06 | 10,45 | 8.949.600 | 10,50 | 10,03 | 10,03 | 00:00:00 | | 2005-01-07 | 10,51 | 4.937.800 | 10,57 | 10,45 | 10,49 | 00:00:00 | | 2005-01-10 | 10,46 | 5.157.100 | 10,59 | 10,40 | 10,52 | 00:00:00 | | 2005-01-11 | 10,40 | 2.692.800 | 10,45 | 10,33 | 10,40 | 00:00:00 | | 2005-01-12 | 10,46 | 2.212.800 | 10,50 | 10,36 | 10,41 | 00:00:00 | | 2005-01-13 | 10,64 | 4.253.300 | 10,73 | 10,43 | 10,46 | 00:00:00 | | 2005-01-14 | 10,66 | 2.741.500 | 10,70 | 10,51 | 10,65 | 00:00:00 | | 2005-01-18 | 10,74 | 5.120.100 | 10,79 | 10,63 | 10,68 | 00:00:00 | | 2005-01-19 | 10,86 | 4.337.700 | 10,93 | 10,68 | 10,75 | 00:00:00 | | 2005-01-20 | 10,75 | 4.372.100 | 10,87 | 10,61 | 10,87 | 00:00:00 | | 2005-01-21 | 10,89 | 3.807.700 | 10,97 | 10,83 | 10,87 | 00:00:00 | | 2005-01-24 | 10,85 | 4.672.600 | 11,08 | 10,85 | 10,91 | 00:00:00 | | 2005-01-25 | 10,76 | 5.171.400 | 10,92 | 10,73 | 10,82 | 00:00:00 | | 2005-01-26 | 10,73 | 4.576.700 | 10,83 | 10,73 | 10,81 | 00:00:00 | | 2005-01-27 | 10,83 | 3.751.700 | 10,92 | 10,65 | 10,70 | 00:00:00 | | 2005-01-28 | 10,84 | 3.109.400 | 10,85 | 10,70 | 10,85 | 00:00:00 | | 2005-01-31 | 10,87 | 4.965.100 | 10,91 | 10,78 | 10,84 | 00:00:00 | | 2005-02-01 | 10,92 | 4.531.600 | 11,00 | 10,90 | 10,92 | 00:00:00 | | 2005-02-02 | 11,19 | 6.795.100 | 11,36 | 10,91 | 10,92 | 00:00:00 | | 2005-02-03 | 11,20 | 3.676.500 | 11,25 | 10,99 | 11,20 | 00:00:00 | | 2005-02-04 | 11,45 | 4.525.500 | 11,49 | 11,20 | 11,24 | 00:00:00 | | 2005-02-07 | 11,36 | 3.410.400 | 11,49 | 11,35 | 11,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
