|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 12,92 | 6.268.100 | 13,03 | 12,57 | 12,58 | 00:00:00 | | 2005-09-27 | 13,07 | 3.577.400 | 13,08 | 12,79 | 12,94 | 00:00:00 | | 2005-09-28 | 13,25 | 6.418.700 | 13,33 | 12,95 | 13,15 | 00:00:00 | | 2005-09-29 | 13,89 | 11.776.500 | 14,08 | 13,32 | 13,38 | 00:00:00 | | 2005-09-30 | 13,90 | 9.208.700 | 14,16 | 13,87 | 13,99 | 00:00:00 | | 2005-10-03 | 13,92 | 5.361.500 | 14,07 | 13,85 | 13,99 | 00:00:00 | | 2005-10-04 | 13,04 | 10.395.600 | 13,83 | 12,93 | 13,82 | 00:00:00 | | 2005-10-05 | 12,90 | 11.015.800 | 13,60 | 12,88 | 13,07 | 00:00:00 | | 2005-10-06 | 12,69 | 7.370.000 | 12,99 | 12,43 | 12,70 | 00:00:00 | | 2005-10-07 | 12,84 | 3.928.500 | 12,99 | 12,75 | 12,75 | 00:00:00 | | 2005-10-10 | 12,58 | 3.969.200 | 13,00 | 12,55 | 12,99 | 00:00:00 | | 2005-10-11 | 12,58 | 4.891.000 | 12,85 | 12,46 | 12,85 | 00:00:00 | | 2005-10-12 | 12,34 | 7.263.600 | 12,77 | 12,27 | 12,31 | 00:00:00 | | 2005-10-13 | 12,07 | 6.836.800 | 12,31 | 11,84 | 12,30 | 00:00:00 | | 2005-10-14 | 12,28 | 4.096.500 | 12,28 | 11,83 | 12,17 | 00:00:00 | | 2005-10-17 | 12,15 | 4.593.100 | 12,55 | 12,15 | 12,36 | 00:00:00 | | 2005-10-18 | 11,89 | 3.719.700 | 12,22 | 11,87 | 12,12 | 00:00:00 | | 2005-10-19 | 12,08 | 7.159.500 | 12,13 | 11,65 | 11,96 | 00:00:00 | | 2005-10-20 | 11,68 | 5.681.500 | 12,14 | 11,46 | 12,08 | 00:00:00 | | 2005-10-21 | 11,44 | 5.930.700 | 11,71 | 11,44 | 11,61 | 00:00:00 | | 2005-10-24 | 11,89 | 4.940.400 | 11,91 | 11,33 | 11,44 | 00:00:00 | | 2005-10-25 | 12,13 | 7.206.400 | 12,42 | 12,07 | 12,11 | 00:00:00 | | 2005-10-26 | 11,85 | 3.287.800 | 12,25 | 11,84 | 12,20 | 00:00:00 | | 2005-10-27 | 11,60 | 2.577.700 | 12,00 | 11,58 | 11,94 | 00:00:00 | | 2005-10-28 | 11,74 | 4.123.200 | 11,79 | 11,52 | 11,60 | 00:00:00 | | 2005-10-31 | 11,86 | 4.605.900 | 11,90 | 11,57 | 11,85 | 00:00:00 | | 2005-11-01 | 11,83 | 3.293.500 | 11,88 | 11,60 | 11,85 | 00:00:00 | | 2005-11-02 | 11,79 | 3.078.900 | 11,82 | 11,60 | 11,82 | 00:00:00 | | 2005-11-03 | 11,90 | 4.494.900 | 12,00 | 11,68 | 11,79 | 00:00:00 | | 2005-11-04 | 12,01 | 5.327.600 | 12,06 | 11,58 | 11,98 | 00:00:00 | | 2005-11-07 | 11,31 | 11.489.500 | 11,67 | 10,90 | 11,50 | 00:00:00 | | 2005-11-08 | 10,98 | 7.718.600 | 11,20 | 10,91 | 11,15 | 00:00:00 | | 2005-11-09 | 11,21 | 7.503.200 | 11,44 | 10,78 | 11,00 | 00:00:00 | | 2005-11-10 | 11,13 | 4.546.700 | 11,28 | 10,96 | 11,20 | 00:00:00 | | 2005-11-11 | 11,03 | 3.406.300 | 11,18 | 11,01 | 11,10 | 00:00:00 | | 2005-11-14 | 11,05 | 3.071.700 | 11,61 | 10,95 | 11,61 | 00:00:00 | | 2005-11-15 | 10,86 | 4.869.300 | 11,12 | 10,82 | 11,00 | 00:00:00 | | 2005-11-16 | 11,12 | 2.609.100 | 11,13 | 10,90 | 10,90 | 00:00:00 | | 2005-11-17 | 11,30 | 4.107.700 | 11,44 | 11,20 | 11,33 | 00:00:00 | | 2005-11-18 | 11,17 | 5.462.000 | 11,35 | 11,07 | 11,35 | 00:00:00 | | 2005-11-21 | 11,20 | 5.152.300 | 11,31 | 11,14 | 11,22 | 00:00:00 | | 2005-11-22 | 11,45 | 3.980.800 | 11,49 | 11,23 | 11,29 | 00:00:00 | | 2005-11-23 | 11,51 | 3.743.100 | 11,57 | 11,39 | 11,50 | 00:00:00 | | 2005-11-25 | 11,61 | 849.000 | 11,61 | 11,45 | 11,55 | 00:00:00 | | 2005-11-28 | 11,38 | 3.629.200 | 11,60 | 11,36 | 11,56 | 00:00:00 | | 2005-11-29 | 11,06 | 5.775.400 | 11,45 | 11,02 | 11,40 | 00:00:00 | | 2005-11-30 | 10,99 | 7.306.400 | 11,14 | 10,78 | 10,90 | 00:00:00 | | 2005-12-01 | 11,46 | 4.338.500 | 11,47 | 11,01 | 11,01 | 00:00:00 | | 2005-12-02 | 11,37 | 2.672.300 | 11,55 | 11,25 | 11,39 | 00:00:00 | | 2005-12-05 | 11,42 | 4.675.200 | 11,63 | 11,36 | 11,37 | 00:00:00 | | 2005-12-06 | 11,47 | 4.177.400 | 11,61 | 11,37 | 11,44 | 00:00:00 | | 2005-12-07 | 11,75 | 5.851.900 | 11,87 | 11,46 | 11,46 | 00:00:00 | | 2005-12-08 | 11,74 | 3.355.900 | 11,89 | 11,63 | 11,72 | 00:00:00 | | 2005-12-09 | 11,83 | 3.258.800 | 11,96 | 11,77 | 11,86 | 00:00:00 | | 2005-12-12 | 11,77 | 3.223.300 | 11,98 | 11,75 | 11,92 | 00:00:00 | | 2005-12-13 | 12,05 | 21.535.800 | 12,07 | 11,77 | 11,77 | 00:00:00 | | 2005-12-14 | 12,32 | 6.183.200 | 12,46 | 12,15 | 12,26 | 00:00:00 | | 2005-12-15 | 12,35 | 4.499.100 | 12,39 | 12,22 | 12,25 | 00:00:00 | | 2005-12-16 | 12,31 | 4.900.800 | 12,54 | 12,28 | 12,53 | 00:00:00 | | 2005-12-19 | 12,31 | 3.562.500 | 12,36 | 12,27 | 12,28 | 00:00:00 | | 2005-12-20 | 12,33 | 4.002.500 | 12,42 | 12,24 | 12,31 | 00:00:00 | | 2005-12-21 | 12,31 | 4.391.700 | 12,36 | 12,25 | 12,34 | 00:00:00 | | 2005-12-22 | 12,35 | 2.884.300 | 12,36 | 12,27 | 12,32 | 00:00:00 | | 2005-12-23 | 12,30 | 2.189.600 | 12,39 | 12,25 | 12,32 | 00:00:00 | | 2005-12-27 | 12,26 | 6.092.100 | 12,34 | 12,05 | 12,27 | 00:00:00 | | 2005-12-28 | 12,25 | 4.283.200 | 12,28 | 12,07 | 12,20 | 00:00:00 | | 2005-12-29 | 12,19 | 4.466.600 | 12,31 | 12,11 | 12,24 | 00:00:00 | | 2005-12-30 | 12,16 | 2.569.100 | 12,25 | 12,08 | 12,08 | 00:00:00 | | 2006-01-03 | 12,31 | 4.613.200 | 12,34 | 12,11 | 12,26 | 00:00:00 | | 2006-01-04 | 12,35 | 4.915.900 | 12,44 | 12,21 | 12,36 | 00:00:00 | | 2006-01-05 | 12,13 | 3.862.200 | 12,36 | 12,08 | 12,30 | 00:00:00 | | 2006-01-06 | 12,35 | 5.630.100 | 12,39 | 12,11 | 12,13 | 00:00:00 | | 2006-01-09 | 12,40 | 3.687.100 | 12,41 | 12,24 | 12,34 | 00:00:00 | | 2006-01-10 | 12,42 | 6.285.200 | 12,51 | 12,26 | 12,31 | 00:00:00 | | 2006-01-11 | 12,79 | 7.615.000 | 12,83 | 12,41 | 12,52 | 00:00:00 | | 2006-01-12 | 12,59 | 5.052.700 | 12,83 | 12,56 | 12,79 | 00:00:00 | | 2006-01-13 | 12,93 | 5.902.200 | 12,95 | 12,54 | 12,56 | 00:00:00 | | 2006-01-17 | 13,29 | 9.811.600 | 13,32 | 13,04 | 13,10 | 00:00:00 | | 2006-01-18 | 13,26 | 12.433.300 | 13,50 | 13,12 | 13,37 | 00:00:00 | | 2006-01-19 | 13,58 | 7.442.600 | 13,75 | 13,30 | 13,40 | 00:00:00 | | 2006-01-20 | 13,80 | 7.170.300 | 13,95 | 13,60 | 13,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
