|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 13,80 | 7.170.300 | 13,95 | 13,60 | 13,89 | 00:00:00 | | 2006-01-23 | 13,53 | 5.983.100 | 13,80 | 13,51 | 13,80 | 00:00:00 | | 2006-01-24 | 13,34 | 4.832.100 | 13,53 | 13,32 | 13,50 | 00:00:00 | | 2006-01-25 | 13,02 | 6.573.100 | 13,36 | 12,97 | 13,35 | 00:00:00 | | 2006-01-26 | 13,00 | 5.693.000 | 13,15 | 12,69 | 13,10 | 00:00:00 | | 2006-01-27 | 13,57 | 4.988.800 | 13,65 | 13,08 | 13,08 | 00:00:00 | | 2006-01-30 | 13,66 | 4.119.800 | 13,70 | 13,37 | 13,54 | 00:00:00 | | 2006-01-31 | 13,46 | 3.469.500 | 13,66 | 13,40 | 13,55 | 00:00:00 | | 2006-02-01 | 13,38 | 4.801.300 | 13,56 | 13,26 | 13,46 | 00:00:00 | | 2006-02-02 | 12,98 | 4.357.500 | 13,30 | 12,85 | 13,20 | 00:00:00 | | 2006-02-03 | 13,08 | 3.360.200 | 13,21 | 12,85 | 12,96 | 00:00:00 | | 2006-02-06 | 13,26 | 4.352.400 | 13,49 | 13,21 | 13,23 | 00:00:00 | | 2006-02-07 | 12,78 | 6.969.100 | 13,27 | 12,77 | 13,27 | 00:00:00 | | 2006-02-08 | 12,66 | 4.850.800 | 12,96 | 12,65 | 12,80 | 00:00:00 | | 2006-02-09 | 12,51 | 5.527.900 | 12,97 | 12,48 | 12,70 | 00:00:00 | | 2006-02-10 | 12,54 | 4.567.600 | 12,63 | 12,32 | 12,58 | 00:00:00 | | 2006-02-13 | 12,38 | 4.123.700 | 12,60 | 12,32 | 12,54 | 00:00:00 | | 2006-02-14 | 12,38 | 7.018.500 | 12,50 | 12,21 | 12,31 | 00:00:00 | | 2006-02-15 | 12,38 | 6.134.500 | 12,59 | 12,27 | 12,40 | 00:00:00 | | 2006-02-16 | 13,11 | 9.237.000 | 13,30 | 12,42 | 12,44 | 00:00:00 | | 2006-02-17 | 13,46 | 6.066.700 | 13,60 | 13,20 | 13,20 | 00:00:00 | | 2006-02-21 | 13,53 | 3.563.300 | 13,59 | 13,41 | 13,41 | 00:00:00 | | 2006-02-22 | 13,38 | 4.812.900 | 13,53 | 13,15 | 13,53 | 00:00:00 | | 2006-02-23 | 13,25 | 5.149.900 | 13,39 | 13,05 | 13,21 | 00:00:00 | | 2006-02-24 | 13,58 | 3.480.000 | 13,59 | 13,42 | 13,43 | 00:00:00 | | 2006-02-27 | 13,29 | 4.755.400 | 13,55 | 13,27 | 13,44 | 00:00:00 | | 2006-02-28 | 13,08 | 4.468.000 | 13,19 | 12,90 | 13,19 | 00:00:00 | | 2006-03-01 | 12,87 | 7.122.500 | 13,15 | 12,66 | 12,97 | 00:00:00 | | 2006-03-02 | 12,99 | 5.808.500 | 13,08 | 12,71 | 12,89 | 00:00:00 | | 2006-03-03 | 12,97 | 4.992.300 | 13,04 | 12,88 | 12,98 | 00:00:00 | | 2006-03-06 | 12,30 | 5.824.800 | 12,80 | 12,27 | 12,79 | 00:00:00 | | 2006-03-07 | 12,07 | 4.976.400 | 12,42 | 11,99 | 12,32 | 00:00:00 | | 2006-03-08 | 12,14 | 4.966.900 | 12,19 | 11,84 | 12,11 | 00:00:00 | | 2006-03-09 | 11,98 | 3.620.400 | 12,40 | 11,97 | 12,29 | 00:00:00 | | 2006-03-10 | 12,02 | 3.836.200 | 12,07 | 11,86 | 11,94 | 00:00:00 | | 2006-03-13 | 12,21 | 2.933.400 | 12,33 | 12,10 | 12,18 | 00:00:00 | | 2006-03-14 | 12,39 | 2.715.100 | 12,39 | 12,05 | 12,17 | 00:00:00 | | 2006-03-15 | 12,16 | 2.895.600 | 12,36 | 12,14 | 12,29 | 00:00:00 | | 2006-03-16 | 12,31 | 4.297.400 | 12,40 | 12,07 | 12,18 | 00:00:00 | | 2006-03-17 | 12,32 | 3.083.000 | 12,49 | 12,26 | 12,48 | 00:00:00 | | 2006-03-20 | 12,07 | 2.706.100 | 12,36 | 12,06 | 12,22 | 00:00:00 | | 2006-03-21 | 11,88 | 3.922.300 | 12,11 | 11,80 | 12,07 | 00:00:00 | | 2006-03-22 | 11,90 | 4.659.500 | 12,00 | 11,80 | 11,80 | 00:00:00 | | 2006-03-23 | 11,99 | 3.606.400 | 12,05 | 11,84 | 11,87 | 00:00:00 | | 2006-03-24 | 12,01 | 2.690.100 | 12,17 | 11,96 | 11,99 | 00:00:00 | | 2006-03-27 | 11,97 | 3.349.300 | 12,01 | 11,85 | 11,94 | 00:00:00 | | 2006-03-28 | 12,16 | 8.397.200 | 12,18 | 11,84 | 11,84 | 00:00:00 | | 2006-03-29 | 12,22 | 8.201.000 | 12,27 | 12,12 | 12,16 | 00:00:00 | | 2006-03-30 | 12,21 | 9.009.300 | 12,27 | 12,15 | 12,18 | 00:00:00 | | 2006-03-31 | 12,05 | 3.179.500 | 12,21 | 12,00 | 12,17 | 00:00:00 | | 2006-04-03 | 12,07 | 4.367.800 | 12,28 | 12,03 | 12,14 | 00:00:00 | | 2006-04-04 | 12,07 | 2.852.500 | 12,15 | 11,98 | 12,07 | 00:00:00 | | 2006-04-05 | 12,24 | 3.999.700 | 12,31 | 12,08 | 12,14 | 00:00:00 | | 2006-04-06 | 12,49 | 4.112.800 | 12,50 | 12,30 | 12,32 | 00:00:00 | | 2006-04-07 | 12,23 | 3.199.400 | 12,47 | 12,20 | 12,41 | 00:00:00 | | 2006-04-10 | 12,22 | 2.111.800 | 12,43 | 12,21 | 12,29 | 00:00:00 | | 2006-04-11 | 12,02 | 3.234.400 | 12,36 | 11,91 | 12,27 | 00:00:00 | | 2006-04-12 | 11,97 | 2.864.400 | 12,17 | 11,90 | 12,17 | 00:00:00 | | 2006-04-13 | 12,06 | 2.008.800 | 12,08 | 11,85 | 11,86 | 00:00:00 | | 2006-04-17 | 12,23 | 2.435.000 | 12,28 | 12,11 | 12,15 | 00:00:00 | | 2006-04-18 | 12,50 | 4.684.000 | 12,54 | 12,30 | 12,33 | 00:00:00 | | 2006-04-19 | 12,75 | 4.161.900 | 12,76 | 12,41 | 12,43 | 00:00:00 | | 2006-04-20 | 12,68 | 2.841.600 | 12,74 | 12,41 | 12,69 | 00:00:00 | | 2006-04-21 | 12,78 | 3.195.200 | 12,89 | 12,64 | 12,78 | 00:00:00 | | 2006-04-24 | 12,75 | 3.757.400 | 12,89 | 12,62 | 12,86 | 00:00:00 | | 2006-04-25 | 12,78 | 4.415.300 | 12,80 | 12,57 | 12,75 | 00:00:00 | | 2006-04-26 | 12,79 | 4.773.400 | 12,96 | 12,66 | 12,78 | 00:00:00 | | 2006-04-27 | 12,88 | 8.213.600 | 13,01 | 12,58 | 12,58 | 00:00:00 | | 2006-04-28 | 12,91 | 4.224.600 | 13,03 | 12,81 | 12,88 | 00:00:00 | | 2006-05-01 | 13,18 | 5.656.300 | 13,24 | 12,96 | 12,96 | 00:00:00 | | 2006-05-02 | 13,56 | 6.797.800 | 13,59 | 13,23 | 13,32 | 00:00:00 | | 2006-05-03 | 13,47 | 5.195.000 | 13,57 | 13,34 | 13,57 | 00:00:00 | | 2006-05-04 | 13,49 | 6.591.900 | 13,60 | 13,25 | 13,47 | 00:00:00 | | 2006-05-05 | 15,18 | 27.241.600 | 15,25 | 14,50 | 14,52 | 00:00:00 | | 2006-05-08 | 15,71 | 12.458.100 | 15,77 | 15,18 | 15,18 | 00:00:00 | | 2006-05-09 | 15,89 | 8.089.100 | 15,91 | 15,54 | 15,72 | 00:00:00 | | 2006-05-10 | 15,67 | 5.362.200 | 16,00 | 15,57 | 16,00 | 00:00:00 | | 2006-05-11 | 15,26 | 10.849.300 | 15,78 | 15,23 | 15,67 | 00:00:00 | | 2006-05-12 | 14,96 | 5.072.000 | 15,19 | 14,81 | 15,15 | 00:00:00 | | 2006-05-15 | 14,77 | 4.201.400 | 14,83 | 14,56 | 14,62 | 00:00:00 | | 2006-05-16 | 14,62 | 3.717.200 | 15,03 | 14,54 | 14,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
