|
 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 | | 2005-02-07 | 11,36 | 3.410.400 | 11,49 | 11,35 | 11,48 | 00:00:00 | | 2005-02-08 | 11,25 | 2.935.300 | 11,35 | 11,14 | 11,35 | 00:00:00 | | 2005-02-09 | 11,18 | 3.599.300 | 11,26 | 11,11 | 11,20 | 00:00:00 | | 2005-02-10 | 11,30 | 3.865.900 | 11,32 | 11,08 | 11,22 | 00:00:00 | | 2005-02-11 | 11,36 | 2.481.900 | 11,46 | 11,25 | 11,37 | 00:00:00 | | 2005-02-14 | 11,37 | 2.476.900 | 11,45 | 11,32 | 11,43 | 00:00:00 | | 2005-02-15 | 11,77 | 8.664.000 | 11,89 | 11,20 | 11,29 | 00:00:00 | | 2005-02-16 | 12,54 | 12.215.400 | 12,60 | 11,75 | 11,79 | 00:00:00 | | 2005-02-17 | 12,99 | 16.701.800 | 13,15 | 12,64 | 12,65 | 00:00:00 | | 2005-02-18 | 12,77 | 10.994.300 | 13,00 | 12,42 | 13,00 | 00:00:00 | | 2005-02-22 | 12,19 | 10.257.500 | 12,85 | 12,18 | 12,79 | 00:00:00 | | 2005-02-23 | 12,13 | 4.608.000 | 12,47 | 12,06 | 12,22 | 00:00:00 | | 2005-02-24 | 12,05 | 5.226.600 | 12,24 | 11,88 | 12,11 | 00:00:00 | | 2005-02-25 | 12,39 | 4.323.500 | 12,46 | 12,03 | 12,06 | 00:00:00 | | 2005-02-28 | 12,33 | 4.499.400 | 12,55 | 12,03 | 12,45 | 00:00:00 | | 2005-03-01 | 12,02 | 4.816.600 | 12,42 | 11,93 | 12,42 | 00:00:00 | | 2005-03-02 | 11,93 | 3.980.100 | 12,11 | 11,64 | 12,00 | 00:00:00 | | 2005-03-03 | 12,30 | 4.258.600 | 12,32 | 12,02 | 12,05 | 00:00:00 | | 2005-03-04 | 12,25 | 2.076.100 | 12,41 | 12,21 | 12,37 | 00:00:00 | | 2005-03-07 | 12,21 | 4.111.000 | 12,38 | 12,10 | 12,38 | 00:00:00 | | 2005-03-08 | 12,00 | 10.017.100 | 12,25 | 11,97 | 12,23 | 00:00:00 | | 2005-03-09 | 11,67 | 4.323.300 | 12,10 | 11,66 | 12,00 | 00:00:00 | | 2005-03-10 | 11,50 | 4.740.900 | 11,67 | 11,25 | 11,64 | 00:00:00 | | 2005-03-11 | 11,66 | 3.746.400 | 11,86 | 11,52 | 11,55 | 00:00:00 | | 2005-03-14 | 11,72 | 2.856.000 | 11,81 | 11,50 | 11,70 | 00:00:00 | | 2005-03-15 | 11,53 | 2.548.800 | 11,85 | 11,45 | 11,72 | 00:00:00 | | 2005-03-16 | 11,15 | 8.786.900 | 11,35 | 11,02 | 11,05 | 00:00:00 | | 2005-03-17 | 11,18 | 5.328.700 | 11,40 | 11,15 | 11,22 | 00:00:00 | | 2005-03-18 | 11,16 | 4.125.400 | 11,30 | 11,14 | 11,19 | 00:00:00 | | 2005-03-21 | 10,83 | 12.838.800 | 11,16 | 10,77 | 11,15 | 00:00:00 | | 2005-03-22 | 10,53 | 7.900.200 | 10,80 | 10,44 | 10,75 | 00:00:00 | | 2005-03-23 | 10,35 | 6.779.200 | 10,61 | 10,20 | 10,47 | 00:00:00 | | 2005-03-24 | 10,47 | 6.062.000 | 10,58 | 10,27 | 10,38 | 00:00:00 | | 2005-03-28 | 10,40 | 4.446.900 | 10,62 | 10,33 | 10,61 | 00:00:00 | | 2005-03-29 | 10,19 | 5.661.400 | 10,41 | 10,11 | 10,30 | 00:00:00 | | 2005-03-30 | 10,41 | 6.740.500 | 10,44 | 10,19 | 10,20 | 00:00:00 | | 2005-03-31 | 10,58 | 4.392.900 | 10,71 | 10,45 | 10,47 | 00:00:00 | | 2005-04-01 | 10,65 | 2.557.100 | 10,79 | 10,58 | 10,68 | 00:00:00 | | 2005-04-04 | 10,55 | 3.892.200 | 10,77 | 10,41 | 10,69 | 00:00:00 | | 2005-04-05 | 10,66 | 2.921.000 | 10,73 | 10,54 | 10,63 | 00:00:00 | | 2005-04-06 | 10,55 | 8.132.300 | 10,63 | 10,30 | 10,35 | 00:00:00 | | 2005-04-07 | 10,62 | 14.220.400 | 10,77 | 10,28 | 10,69 | 00:00:00 | | 2005-04-08 | 10,56 | 5.124.000 | 10,65 | 10,50 | 10,62 | 00:00:00 | | 2005-04-11 | 10,42 | 12.652.600 | 10,56 | 10,30 | 10,56 | 00:00:00 | | 2005-04-12 | 10,40 | 8.472.600 | 10,43 | 10,32 | 10,42 | 00:00:00 | | 2005-04-13 | 10,35 | 5.904.800 | 10,47 | 10,32 | 10,45 | 00:00:00 | | 2005-04-14 | 9,96 | 7.496.600 | 10,39 | 9,92 | 10,30 | 00:00:00 | | 2005-04-15 | 9,82 | 8.141.700 | 10,08 | 9,78 | 9,99 | 00:00:00 | | 2005-04-18 | 10,15 | 9.333.100 | 10,20 | 9,30 | 9,60 | 00:00:00 | | 2005-04-19 | 10,23 | 7.057.100 | 10,36 | 10,13 | 10,25 | 00:00:00 | | 2005-04-20 | 10,16 | 5.217.100 | 10,44 | 10,11 | 10,33 | 00:00:00 | | 2005-04-21 | 10,30 | 4.262.000 | 10,40 | 10,16 | 10,25 | 00:00:00 | | 2005-04-22 | 10,35 | 4.326.600 | 10,40 | 10,20 | 10,35 | 00:00:00 | | 2005-04-25 | 10,43 | 2.784.900 | 10,58 | 10,35 | 10,47 | 00:00:00 | | 2005-04-26 | 10,24 | 2.838.900 | 10,47 | 10,21 | 10,47 | 00:00:00 | | 2005-04-27 | 10,23 | 4.770.800 | 10,29 | 10,04 | 10,24 | 00:00:00 | | 2005-04-28 | 10,03 | 5.346.100 | 10,20 | 9,90 | 10,17 | 00:00:00 | | 2005-04-29 | 9,99 | 6.007.000 | 10,05 | 9,88 | 10,03 | 00:00:00 | | 2005-05-02 | 10,26 | 4.002.400 | 10,27 | 9,95 | 10,02 | 00:00:00 | | 2005-05-03 | 10,18 | 2.891.000 | 10,33 | 10,09 | 10,26 | 00:00:00 | | 2005-05-04 | 10,32 | 3.439.400 | 10,39 | 10,14 | 10,22 | 00:00:00 | | 2005-05-05 | 10,28 | 2.014.800 | 10,41 | 10,18 | 10,27 | 00:00:00 | | 2005-05-06 | 10,33 | 1.423.100 | 10,39 | 10,28 | 10,31 | 00:00:00 | | 2005-05-09 | 10,55 | 2.048.800 | 10,55 | 10,28 | 10,30 | 00:00:00 | | 2005-05-10 | 10,21 | 3.747.700 | 10,50 | 10,11 | 10,44 | 00:00:00 | | 2005-05-11 | 10,21 | 3.805.500 | 10,25 | 10,07 | 10,25 | 00:00:00 | | 2005-05-12 | 9,88 | 4.362.900 | 10,21 | 9,82 | 10,20 | 00:00:00 | | 2005-05-13 | 9,54 | 5.937.400 | 9,92 | 9,35 | 9,90 | 00:00:00 | | 2005-05-16 | 9,75 | 6.362.500 | 9,80 | 9,42 | 9,49 | 00:00:00 | | 2005-05-17 | 9,85 | 5.291.300 | 9,90 | 9,56 | 9,63 | 00:00:00 | | 2005-05-18 | 9,89 | 6.325.100 | 10,04 | 9,81 | 9,87 | 00:00:00 | | 2005-05-19 | 9,90 | 3.126.800 | 9,98 | 9,78 | 9,93 | 00:00:00 | | 2005-05-20 | 9,80 | 3.172.800 | 9,95 | 9,78 | 9,93 | 00:00:00 | | 2005-05-23 | 9,70 | 4.857.500 | 9,80 | 9,69 | 9,80 | 00:00:00 | | 2005-05-24 | 10,14 | 4.639.400 | 10,17 | 9,56 | 9,68 | 00:00:00 | | 2005-05-25 | 9,99 | 2.783.400 | 10,11 | 9,95 | 10,10 | 00:00:00 | | 2005-05-26 | 10,01 | 3.663.000 | 10,10 | 9,96 | 10,05 | 00:00:00 | | 2005-05-27 | 10,20 | 2.229.800 | 10,24 | 10,02 | 10,08 | 00:00:00 | | 2005-05-31 | 10,34 | 4.894.400 | 10,56 | 10,22 | 10,38 | 00:00:00 | | 2005-06-01 | 10,75 | 7.079.800 | 10,77 | 10,18 | 10,26 | 00:00:00 | | 2005-06-02 | 10,71 | 3.179.000 | 10,79 | 10,58 | 10,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
