|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 57,00 | 2.111.500 | 58,00 | 55,25 | 56,75 | 00:00:00 | | 2000-08-22 | 57,69 | 970.100 | 58,12 | 56,69 | 57,06 | 00:00:00 | | 2000-08-23 | 62,00 | 2.170.800 | 62,00 | 57,94 | 58,00 | 00:00:00 | | 2000-08-24 | 57,38 | 2.797.600 | 59,94 | 57,00 | 59,81 | 00:00:00 | | 2000-08-25 | 58,31 | 1.541.500 | 58,75 | 57,00 | 57,62 | 00:00:00 | | 2000-08-28 | 59,44 | 11.782 | 59,94 | 58,44 | 58,88 | 00:00:00 | | 2000-08-29 | 59,00 | 7.020 | 59,50 | 58,69 | 59,44 | 00:00:00 | | 2000-08-30 | 57,00 | 873.100 | 58,88 | 57,00 | 58,81 | 00:00:00 | | 2000-08-31 | 58,14 | 4.048.300 | 60,50 | 57,62 | 58,06 | 00:00:00 | | 2000-09-01 | 59,50 | 1.728.800 | 60,00 | 58,62 | 58,69 | 00:00:00 | | 2000-09-05 | 58,56 | 1.407.100 | 60,75 | 58,06 | 60,75 | 00:00:00 | | 2000-09-06 | 60,50 | 1.916.200 | 61,00 | 58,12 | 59,25 | 00:00:00 | | 2000-09-07 | 62,38 | 2.178.200 | 62,94 | 60,31 | 60,56 | 00:00:00 | | 2000-09-08 | 62,62 | 1.501.200 | 62,62 | 60,62 | 62,38 | 00:00:00 | | 2000-09-11 | 64,88 | 1.574.600 | 64,94 | 62,44 | 62,62 | 00:00:00 | | 2000-09-12 | 64,44 | 2.047.800 | 64,94 | 62,88 | 64,88 | 00:00:00 | | 2000-09-13 | 65,81 | 2.180.500 | 66,00 | 64,25 | 64,44 | 00:00:00 | | 2000-09-14 | 63,19 | 2.772.200 | 65,81 | 62,06 | 65,81 | 00:00:00 | | 2000-09-15 | 66,00 | 2.915.500 | 66,38 | 63,44 | 63,88 | 00:00:00 | | 2000-09-18 | 66,19 | 2.188.200 | 67,50 | 65,69 | 66,06 | 00:00:00 | | 2000-09-19 | 62,44 | 3.440.400 | 66,50 | 61,94 | 66,50 | 00:00:00 | | 2000-09-20 | 61,31 | 2.205.000 | 62,44 | 60,62 | 62,44 | 00:00:00 | | 2000-09-21 | 56,88 | 2.946.000 | 61,50 | 56,88 | 61,31 | 00:00:00 | | 2000-09-22 | 58,25 | 2.469.000 | 58,94 | 57,12 | 58,94 | 00:00:00 | | 2000-09-25 | 58,75 | 2.144.600 | 59,50 | 57,81 | 58,75 | 00:00:00 | | 2000-09-26 | 61,25 | 2.577.600 | 61,25 | 58,81 | 58,88 | 00:00:00 | | 2000-09-27 | 63,06 | 2.703.700 | 64,38 | 60,62 | 61,25 | 00:00:00 | | 2000-09-28 | 63,77 | 1.387.700 | 64,38 | 62,50 | 63,94 | 00:00:00 | | 2000-09-29 | 61,62 | 1.544.300 | 64,50 | 61,62 | 64,00 | 00:00:00 | | 2000-10-02 | 62,25 | 1.439.700 | 63,88 | 62,25 | 62,38 | 00:00:00 | | 2000-10-03 | 61,44 | 1.104.300 | 63,31 | 61,38 | 62,88 | 00:00:00 | | 2000-10-04 | 59,62 | 1.908.100 | 61,44 | 59,44 | 61,44 | 00:00:00 | | 2000-10-05 | 59,19 | 1.015.900 | 60,00 | 58,44 | 59,88 | 00:00:00 | | 2000-10-06 | 59,00 | 1.282.200 | 60,69 | 58,88 | 59,38 | 00:00:00 | | 2000-10-09 | 61,62 | 1.112.100 | 61,75 | 59,00 | 59,00 | 00:00:00 | | 2000-10-10 | 61,06 | 1.763.900 | 63,44 | 60,88 | 62,12 | 00:00:00 | | 2000-10-11 | 61,56 | 2.297.800 | 62,75 | 59,56 | 61,88 | 00:00:00 | | 2000-10-12 | 61,88 | 1.702.000 | 63,56 | 61,62 | 61,88 | 00:00:00 | | 2000-10-13 | 60,50 | 1.574.900 | 63,25 | 60,44 | 62,38 | 00:00:00 | | 2000-10-16 | 64,25 | 2.713.800 | 65,00 | 60,06 | 60,50 | 00:00:00 | | 2000-10-17 | 62,50 | 1.278.500 | 65,12 | 62,06 | 64,00 | 00:00:00 | | 2000-10-18 | 61,44 | 1.072.500 | 62,94 | 60,56 | 62,25 | 00:00:00 | | 2000-10-19 | 62,94 | 1.681.100 | 63,00 | 61,19 | 61,44 | 00:00:00 | | 2000-10-20 | 64,00 | 1.628.900 | 65,69 | 62,88 | 63,00 | 00:00:00 | | 2000-10-23 | 62,38 | 1.397.100 | 64,00 | 61,62 | 64,00 | 00:00:00 | | 2000-10-24 | 60,06 | 1.347.200 | 63,50 | 59,81 | 62,44 | 00:00:00 | | 2000-10-25 | 59,88 | 2.478.000 | 60,81 | 59,12 | 60,25 | 00:00:00 | | 2000-10-26 | 58,88 | 2.632.500 | 61,50 | 57,12 | 61,50 | 00:00:00 | | 2000-10-27 | 58,94 | 1.365.700 | 59,62 | 58,00 | 58,88 | 00:00:00 | | 2000-10-30 | 59,94 | 2.162.600 | 60,50 | 58,62 | 58,94 | 00:00:00 | | 2000-10-31 | 62,69 | 2.800.800 | 63,69 | 60,12 | 60,12 | 00:00:00 | | 2000-11-01 | 63,56 | 1.848.700 | 64,38 | 62,81 | 63,62 | 00:00:00 | | 2000-11-02 | 63,56 | 2.624.400 | 64,62 | 61,75 | 63,56 | 00:00:00 | | 2000-11-03 | 60,00 | 1.713.700 | 63,06 | 59,50 | 63,00 | 00:00:00 | | 2000-11-06 | 62,31 | 1.573.900 | 62,56 | 60,75 | 61,00 | 00:00:00 | | 2000-11-07 | 61,31 | 1.663.800 | 62,75 | 60,94 | 62,38 | 00:00:00 | | 2000-11-08 | 61,44 | 1.076.800 | 61,69 | 60,88 | 61,31 | 00:00:00 | | 2000-11-09 | 60,69 | 1.427.500 | 61,44 | 60,00 | 61,25 | 00:00:00 | | 2000-11-10 | 61,19 | 1.628.700 | 61,44 | 60,25 | 60,44 | 00:00:00 | | 2000-11-13 | 60,56 | 1.246.100 | 61,62 | 59,19 | 61,31 | 00:00:00 | | 2000-11-14 | 60,00 | 1.725.800 | 60,50 | 59,12 | 60,31 | 00:00:00 | | 2000-11-15 | 61,75 | 2.025.800 | 61,94 | 60,25 | 60,38 | 00:00:00 | | 2000-11-16 | 63,50 | 2.319.700 | 63,88 | 61,06 | 61,81 | 00:00:00 | | 2000-11-17 | 64,94 | 2.674.400 | 64,94 | 63,31 | 63,44 | 00:00:00 | | 2000-11-20 | 63,88 | 1.598.200 | 65,94 | 63,62 | 64,94 | 00:00:00 | | 2000-11-21 | 67,62 | 4.482.600 | 68,00 | 64,25 | 64,38 | 00:00:00 | | 2000-11-22 | 67,62 | 3.488.100 | 68,19 | 67,12 | 67,81 | 00:00:00 | | 2000-11-24 | 68,00 | 1.482.900 | 68,25 | 67,38 | 67,75 | 00:00:00 | | 2000-11-27 | 68,31 | 1.871.400 | 68,31 | 67,75 | 68,12 | 00:00:00 | | 2000-11-28 | 68,56 | 2.569.700 | 69,19 | 68,12 | 68,31 | 00:00:00 | | 2000-11-29 | 64,94 | 2.015.300 | 68,38 | 64,38 | 68,25 | 00:00:00 | | 2000-11-30 | 60,06 | 3.135.100 | 64,69 | 59,69 | 64,69 | 00:00:00 | | 2000-12-01 | 63,50 | 2.981.000 | 64,00 | 60,62 | 60,75 | 00:00:00 | | 2000-12-04 | 66,00 | 3.298.700 | 66,88 | 64,12 | 64,12 | 00:00:00 | | 2000-12-05 | 66,12 | 2.258.500 | 67,50 | 65,00 | 66,25 | 00:00:00 | | 2000-12-06 | 63,75 | 3.639.600 | 67,06 | 62,62 | 66,56 | 00:00:00 | | 2000-12-07 | 65,69 | 2.059.500 | 65,69 | 63,75 | 64,50 | 00:00:00 | | 2000-12-08 | 64,44 | 2.038.300 | 65,62 | 63,75 | 65,50 | 00:00:00 | | 2000-12-11 | 65,50 | 1.848.100 | 67,12 | 64,56 | 65,44 | 00:00:00 | | 2000-12-12 | 66,25 | 2.023.500 | 66,75 | 65,38 | 65,56 | 00:00:00 | | 2000-12-13 | 66,19 | 1.808.000 | 66,88 | 65,88 | 66,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
