|
 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 | | 2005-06-02 | 10,71 | 3.179.000 | 10,79 | 10,58 | 10,79 | 00:00:00 | | 2005-06-03 | 10,62 | 1.640.400 | 10,79 | 10,57 | 10,70 | 00:00:00 | | 2005-06-06 | 10,65 | 2.332.900 | 10,71 | 10,52 | 10,64 | 00:00:00 | | 2005-06-07 | 10,53 | 2.725.000 | 10,69 | 10,52 | 10,65 | 00:00:00 | | 2005-06-08 | 10,88 | 8.543.400 | 11,24 | 10,65 | 10,67 | 00:00:00 | | 2005-06-09 | 11,05 | 5.097.400 | 11,16 | 10,94 | 11,00 | 00:00:00 | | 2005-06-10 | 10,98 | 2.534.500 | 11,08 | 10,90 | 11,05 | 00:00:00 | | 2005-06-13 | 11,00 | 2.516.900 | 11,06 | 10,89 | 10,90 | 00:00:00 | | 2005-06-14 | 11,00 | 3.129.500 | 11,08 | 10,95 | 11,08 | 00:00:00 | | 2005-06-15 | 11,04 | 4.071.600 | 11,24 | 10,95 | 11,07 | 00:00:00 | | 2005-06-16 | 11,28 | 4.129.400 | 11,36 | 11,04 | 11,08 | 00:00:00 | | 2005-06-17 | 11,42 | 3.964.700 | 11,52 | 11,31 | 11,38 | 00:00:00 | | 2005-06-20 | 11,41 | 3.362.500 | 11,71 | 11,30 | 11,42 | 00:00:00 | | 2005-06-21 | 11,17 | 1.995.700 | 11,48 | 11,16 | 11,42 | 00:00:00 | | 2005-06-22 | 11,12 | 2.544.300 | 11,35 | 11,00 | 11,29 | 00:00:00 | | 2005-06-23 | 11,40 | 4.193.400 | 11,50 | 11,13 | 11,15 | 00:00:00 | | 2005-06-24 | 11,48 | 4.353.800 | 11,67 | 11,46 | 11,48 | 00:00:00 | | 2005-06-27 | 11,66 | 3.201.800 | 11,79 | 11,48 | 11,58 | 00:00:00 | | 2005-06-28 | 11,58 | 4.908.800 | 11,87 | 11,47 | 11,87 | 00:00:00 | | 2005-06-29 | 11,63 | 2.946.400 | 11,71 | 11,48 | 11,54 | 00:00:00 | | 2005-06-30 | 11,52 | 3.353.800 | 11,85 | 11,51 | 11,73 | 00:00:00 | | 2005-07-01 | 11,69 | 3.117.500 | 11,74 | 11,52 | 11,60 | 00:00:00 | | 2005-07-05 | 12,07 | 5.094.000 | 12,10 | 11,59 | 11,68 | 00:00:00 | | 2005-07-06 | 11,84 | 3.625.200 | 12,20 | 11,80 | 12,13 | 00:00:00 | | 2005-07-07 | 11,93 | 3.386.800 | 11,95 | 11,61 | 11,83 | 00:00:00 | | 2005-07-08 | 11,96 | 3.334.800 | 12,06 | 11,89 | 11,95 | 00:00:00 | | 2005-07-11 | 11,98 | 3.016.100 | 12,04 | 11,86 | 12,02 | 00:00:00 | | 2005-07-12 | 12,00 | 4.346.200 | 12,06 | 11,96 | 11,99 | 00:00:00 | | 2005-07-13 | 12,00 | 3.704.800 | 12,10 | 11,92 | 11,92 | 00:00:00 | | 2005-07-14 | 12,00 | 4.300.200 | 12,11 | 11,94 | 12,01 | 00:00:00 | | 2005-07-15 | 11,73 | 5.086.100 | 12,08 | 11,73 | 12,08 | 00:00:00 | | 2005-07-18 | 11,84 | 2.147.900 | 11,88 | 11,65 | 11,65 | 00:00:00 | | 2005-07-19 | 12,13 | 3.201.500 | 12,13 | 11,84 | 11,94 | 00:00:00 | | 2005-07-20 | 12,20 | 2.732.300 | 12,26 | 12,03 | 12,03 | 00:00:00 | | 2005-07-21 | 12,12 | 2.669.400 | 12,24 | 12,00 | 12,20 | 00:00:00 | | 2005-07-22 | 12,36 | 3.629.500 | 12,45 | 12,12 | 12,12 | 00:00:00 | | 2005-07-25 | 12,14 | 2.723.100 | 12,43 | 12,10 | 12,40 | 00:00:00 | | 2005-07-26 | 11,96 | 2.929.800 | 12,14 | 11,89 | 12,11 | 00:00:00 | | 2005-07-27 | 11,89 | 2.636.200 | 11,98 | 11,86 | 11,94 | 00:00:00 | | 2005-07-28 | 11,90 | 2.016.900 | 11,99 | 11,85 | 11,95 | 00:00:00 | | 2005-07-29 | 12,00 | 1.978.700 | 12,07 | 11,90 | 11,90 | 00:00:00 | | 2005-08-01 | 12,15 | 1.892.300 | 12,20 | 11,95 | 12,05 | 00:00:00 | | 2005-08-02 | 12,34 | 2.548.500 | 12,40 | 12,18 | 12,20 | 00:00:00 | | 2005-08-03 | 12,32 | 3.866.700 | 12,47 | 12,23 | 12,36 | 00:00:00 | | 2005-08-04 | 12,49 | 3.273.900 | 12,57 | 12,36 | 12,36 | 00:00:00 | | 2005-08-05 | 12,29 | 2.520.300 | 12,50 | 12,25 | 12,47 | 00:00:00 | | 2005-08-08 | 12,01 | 4.148.400 | 12,34 | 11,83 | 12,28 | 00:00:00 | | 2005-08-09 | 11,83 | 5.314.700 | 12,02 | 11,31 | 12,00 | 00:00:00 | | 2005-08-10 | 11,98 | 3.327.100 | 12,11 | 11,87 | 11,90 | 00:00:00 | | 2005-08-11 | 11,95 | 2.863.300 | 12,01 | 11,76 | 12,01 | 00:00:00 | | 2005-08-12 | 11,75 | 1.710.000 | 11,96 | 11,72 | 11,90 | 00:00:00 | | 2005-08-15 | 11,56 | 2.372.200 | 11,75 | 11,51 | 11,56 | 00:00:00 | | 2005-08-16 | 11,52 | 3.040.500 | 11,71 | 11,44 | 11,56 | 00:00:00 | | 2005-08-17 | 11,45 | 12.161.400 | 11,65 | 11,36 | 11,54 | 00:00:00 | | 2005-08-18 | 11,39 | 2.826.700 | 11,43 | 11,13 | 11,33 | 00:00:00 | | 2005-08-19 | 11,41 | 3.276.900 | 11,56 | 11,35 | 11,45 | 00:00:00 | | 2005-08-22 | 11,34 | 3.423.700 | 11,55 | 11,24 | 11,49 | 00:00:00 | | 2005-08-23 | 11,43 | 2.656.900 | 11,45 | 11,27 | 11,36 | 00:00:00 | | 2005-08-24 | 11,51 | 2.176.500 | 11,55 | 11,38 | 11,43 | 00:00:00 | | 2005-08-25 | 11,51 | 2.839.600 | 11,53 | 11,37 | 11,49 | 00:00:00 | | 2005-08-26 | 11,32 | 2.253.300 | 11,62 | 11,32 | 11,51 | 00:00:00 | | 2005-08-29 | 11,38 | 2.725.100 | 11,43 | 11,20 | 11,33 | 00:00:00 | | 2005-08-30 | 11,39 | 3.749.700 | 11,41 | 11,25 | 11,38 | 00:00:00 | | 2005-08-31 | 11,60 | 6.540.900 | 11,83 | 11,31 | 11,37 | 00:00:00 | | 2005-09-01 | 11,70 | 4.715.500 | 11,77 | 11,64 | 11,68 | 00:00:00 | | 2005-09-02 | 11,59 | 2.445.700 | 11,77 | 11,54 | 11,76 | 00:00:00 | | 2005-09-06 | 11,50 | 5.343.200 | 11,71 | 11,45 | 11,58 | 00:00:00 | | 2005-09-07 | 11,40 | 3.961.600 | 11,66 | 11,40 | 11,53 | 00:00:00 | | 2005-09-08 | 11,41 | 4.881.800 | 11,55 | 11,35 | 11,41 | 00:00:00 | | 2005-09-09 | 12,23 | 7.459.100 | 12,24 | 11,61 | 11,72 | 00:00:00 | | 2005-09-12 | 11,94 | 6.112.100 | 12,35 | 11,94 | 12,31 | 00:00:00 | | 2005-09-13 | 12,39 | 9.818.300 | 12,74 | 12,25 | 12,28 | 00:00:00 | | 2005-09-14 | 12,61 | 5.514.500 | 12,74 | 12,33 | 12,43 | 00:00:00 | | 2005-09-15 | 12,70 | 5.036.400 | 12,91 | 12,51 | 12,85 | 00:00:00 | | 2005-09-16 | 12,78 | 5.630.300 | 12,79 | 12,60 | 12,78 | 00:00:00 | | 2005-09-19 | 13,01 | 7.865.500 | 13,11 | 12,81 | 12,83 | 00:00:00 | | 2005-09-20 | 12,73 | 5.436.600 | 13,05 | 12,65 | 13,04 | 00:00:00 | | 2005-09-21 | 13,01 | 6.817.600 | 13,08 | 12,77 | 12,90 | 00:00:00 | | 2005-09-22 | 12,86 | 5.320.500 | 13,08 | 12,68 | 13,00 | 00:00:00 | | 2005-09-23 | 12,74 | 3.412.500 | 12,91 | 12,65 | 12,90 | 00:00:00 | | 2005-09-26 | 12,92 | 6.268.100 | 13,03 | 12,57 | 12,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
