|
 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 | | 2000-04-27 | 43,44 | 1.839.100 | 44,00 | 42,75 | 42,75 | 00:00:00 | | 2000-04-28 | 42,50 | 2.292.700 | 45,00 | 42,50 | 44,12 | 00:00:00 | | 2000-05-01 | 42,88 | 1.449.800 | 43,00 | 42,62 | 42,75 | 00:00:00 | | 2000-05-02 | 42,50 | 1.204.700 | 43,25 | 42,25 | 42,25 | 00:00:00 | | 2000-05-03 | 42,38 | 1.326.700 | 43,12 | 42,38 | 42,38 | 00:00:00 | | 2000-05-04 | 43,94 | 1.635.500 | 44,06 | 42,38 | 42,38 | 00:00:00 | | 2000-05-05 | 44,50 | 2.328.100 | 45,13 | 43,63 | 44,50 | 00:00:00 | | 2000-05-08 | 46,50 | 1.807.600 | 46,75 | 44,25 | 44,38 | 00:00:00 | | 2000-05-09 | 45,81 | 1.848.300 | 46,44 | 45,75 | 46,37 | 00:00:00 | | 2000-05-10 | 47,75 | 1.511.900 | 47,75 | 45,50 | 45,81 | 00:00:00 | | 2000-05-11 | 48,50 | 2.593.800 | 49,19 | 48,06 | 48,38 | 00:00:00 | | 2000-05-12 | 48,06 | 2.264.400 | 49,37 | 47,87 | 48,62 | 00:00:00 | | 2000-05-15 | 50,06 | 2.289.400 | 50,38 | 48,44 | 48,75 | 00:00:00 | | 2000-05-16 | 49,56 | 2.332.700 | 49,94 | 49,25 | 49,81 | 00:00:00 | | 2000-05-17 | 49,37 | 822.100 | 49,37 | 48,81 | 49,12 | 00:00:00 | | 2000-05-18 | 49,75 | 1.105.000 | 50,38 | 49,44 | 49,75 | 00:00:00 | | 2000-05-19 | 49,00 | 1.101.300 | 49,88 | 48,75 | 49,56 | 00:00:00 | | 2000-05-22 | 47,94 | 1.503.800 | 49,56 | 47,56 | 49,50 | 00:00:00 | | 2000-05-23 | 47,56 | 1.443.100 | 48,13 | 46,56 | 48,06 | 00:00:00 | | 2000-05-24 | 48,50 | 1.809.900 | 48,81 | 47,62 | 47,75 | 00:00:00 | | 2000-05-25 | 48,62 | 994.700 | 48,75 | 48,06 | 48,50 | 00:00:00 | | 2000-05-26 | 49,94 | 1.139.500 | 50,31 | 48,13 | 48,62 | 00:00:00 | | 2000-05-30 | 49,94 | 914.900 | 50,44 | 49,31 | 49,50 | 00:00:00 | | 2000-05-31 | 51,50 | 1.705.300 | 52,25 | 49,56 | 49,56 | 00:00:00 | | 2000-06-01 | 52,00 | 970.900 | 52,19 | 51,13 | 51,75 | 00:00:00 | | 2000-06-02 | 49,63 | 10.176 | 52,50 | 48,81 | 52,38 | 00:00:00 | | 2000-06-05 | 47,19 | 1.018.300 | 49,38 | 46,12 | 49,19 | 00:00:00 | | 2000-06-06 | 50,50 | 2.149.800 | 51,44 | 47,25 | 47,25 | 00:00:00 | | 2000-06-07 | 49,69 | 1.014.600 | 50,44 | 48,75 | 50,25 | 00:00:00 | | 2000-06-08 | 50,69 | 1.272.000 | 50,75 | 49,56 | 49,69 | 00:00:00 | | 2000-06-09 | 51,06 | 12.644 | 51,50 | 50,75 | 51,50 | 00:00:00 | | 2000-06-12 | 51,75 | 1.014.100 | 51,88 | 50,00 | 50,00 | 00:00:00 | | 2000-06-13 | 51,81 | 716.900 | 52,50 | 51,12 | 51,69 | 00:00:00 | | 2000-06-14 | 50,62 | 930.500 | 52,50 | 50,62 | 51,94 | 00:00:00 | | 2000-06-15 | 49,56 | 909.000 | 51,19 | 49,19 | 50,75 | 00:00:00 | | 2000-06-16 | 50,00 | 1.121.200 | 50,44 | 49,38 | 49,75 | 00:00:00 | | 2000-06-19 | 49,69 | 725.300 | 50,25 | 49,19 | 50,25 | 00:00:00 | | 2000-06-20 | 49,06 | 1.121.400 | 49,75 | 47,81 | 49,44 | 00:00:00 | | 2000-06-21 | 49,12 | 1.091.100 | 49,25 | 48,00 | 49,12 | 00:00:00 | | 2000-06-22 | 48,75 | 1.288.500 | 49,12 | 48,00 | 49,12 | 00:00:00 | | 2000-06-23 | 48,50 | 709.000 | 49,25 | 48,25 | 48,81 | 00:00:00 | | 2000-06-26 | 48,38 | 723.500 | 48,94 | 47,62 | 48,75 | 00:00:00 | | 2000-06-27 | 48,31 | 1.878.000 | 49,00 | 48,00 | 49,00 | 00:00:00 | | 2000-06-28 | 49,17 | 1.173.700 | 49,25 | 47,44 | 48,31 | 00:00:00 | | 2000-06-29 | 51,88 | 2.968.200 | 51,88 | 50,00 | 50,38 | 00:00:00 | | 2000-06-30 | 50,94 | 1.866.700 | 52,00 | 50,88 | 51,94 | 00:00:00 | | 2000-07-03 | 50,69 | 541.200 | 51,88 | 50,00 | 51,19 | 00:00:00 | | 2000-07-05 | 48,88 | 953.400 | 51,00 | 48,44 | 51,00 | 00:00:00 | | 2000-07-06 | 48,44 | 1.308.100 | 49,69 | 48,38 | 48,94 | 00:00:00 | | 2000-07-07 | 47,62 | 1.723.600 | 48,88 | 46,25 | 48,75 | 00:00:00 | | 2000-07-10 | 50,12 | 1.291.600 | 50,62 | 47,75 | 47,75 | 00:00:00 | | 2000-07-11 | 51,00 | 1.344.900 | 51,81 | 50,12 | 50,12 | 00:00:00 | | 2000-07-12 | 51,19 | 1.469.800 | 52,44 | 51,12 | 52,00 | 00:00:00 | | 2000-07-13 | 50,12 | 1.297.500 | 51,25 | 48,88 | 51,25 | 00:00:00 | | 2000-07-14 | 51,69 | 2.191.900 | 51,75 | 50,38 | 50,38 | 00:00:00 | | 2000-07-17 | 51,88 | 1.398.100 | 52,38 | 51,62 | 51,88 | 00:00:00 | | 2000-07-18 | 50,81 | 1.297.300 | 52,38 | 50,56 | 51,94 | 00:00:00 | | 2000-07-19 | 52,19 | 1.805.000 | 52,25 | 50,19 | 50,81 | 00:00:00 | | 2000-07-20 | 51,94 | 1.081.800 | 52,94 | 51,62 | 52,12 | 00:00:00 | | 2000-07-21 | 50,75 | 1.230.000 | 52,25 | 50,38 | 52,19 | 00:00:00 | | 2000-07-24 | 49,50 | 1.286.100 | 50,75 | 49,00 | 50,75 | 00:00:00 | | 2000-07-25 | 50,31 | 1.499.300 | 51,31 | 49,81 | 50,00 | 00:00:00 | | 2000-07-26 | 49,00 | 1.737.600 | 50,38 | 48,25 | 50,25 | 00:00:00 | | 2000-07-27 | 51,06 | 1.598.500 | 51,50 | 48,94 | 49,00 | 00:00:00 | | 2000-07-28 | 49,69 | 1.257.500 | 51,00 | 49,12 | 51,00 | 00:00:00 | | 2000-07-31 | 48,36 | 1.195.400 | 50,31 | 47,88 | 49,94 | 00:00:00 | | 2000-08-01 | 50,31 | 1.230.200 | 50,38 | 48,56 | 49,00 | 00:00:00 | | 2000-08-02 | 49,88 | 1.314.800 | 51,25 | 49,38 | 50,56 | 00:00:00 | | 2000-08-03 | 50,25 | 1.078.900 | 51,50 | 49,94 | 50,00 | 00:00:00 | | 2000-08-04 | 50,75 | 1.377.800 | 51,06 | 49,50 | 50,44 | 00:00:00 | | 2000-08-07 | 53,20 | 1.881.700 | 53,69 | 50,88 | 51,19 | 00:00:00 | | 2000-08-08 | 53,62 | 3.095.300 | 54,31 | 53,00 | 53,19 | 00:00:00 | | 2000-08-09 | 53,75 | 1.377.600 | 54,31 | 53,31 | 53,56 | 00:00:00 | | 2000-08-10 | 54,33 | 1.472.800 | 54,94 | 53,62 | 53,62 | 00:00:00 | | 2000-08-11 | 54,25 | 1.147.900 | 54,88 | 53,81 | 54,38 | 00:00:00 | | 2000-08-14 | 56,62 | 2.264.500 | 57,69 | 54,50 | 54,94 | 00:00:00 | | 2000-08-15 | 56,06 | 1.417.000 | 57,62 | 55,31 | 56,62 | 00:00:00 | | 2000-08-16 | 56,81 | 1.855.900 | 56,88 | 55,69 | 56,31 | 00:00:00 | | 2000-08-17 | 57,44 | 1.502.600 | 57,94 | 56,75 | 56,94 | 00:00:00 | | 2000-08-18 | 57,94 | 2.179.000 | 58,50 | 57,69 | 57,94 | 00:00:00 | | 2000-08-21 | 57,00 | 2.111.500 | 58,00 | 55,25 | 56,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
