|
 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 | | 2000-12-13 | 66,19 | 1.808.000 | 66,88 | 65,88 | 66,25 | 00:00:00 | | 2000-12-14 | 65,19 | 1.879.900 | 67,12 | 64,44 | 66,44 | 00:00:00 | | 2000-12-15 | 65,50 | 2.295.800 | 66,50 | 64,12 | 64,50 | 00:00:00 | | 2000-12-18 | 67,94 | 2.090.500 | 68,44 | 65,69 | 66,00 | 00:00:00 | | 2000-12-19 | 66,88 | 1.878.000 | 69,31 | 66,00 | 68,19 | 00:00:00 | | 2000-12-20 | 66,75 | 1.463.500 | 67,38 | 65,00 | 65,75 | 00:00:00 | | 2000-12-21 | 66,88 | 1.245.400 | 67,94 | 66,56 | 66,75 | 00:00:00 | | 2000-12-22 | 67,81 | 1.453.000 | 67,88 | 66,62 | 67,00 | 00:00:00 | | 2000-12-26 | 71,88 | 1.912.900 | 72,19 | 67,94 | 67,94 | 00:00:00 | | 2000-12-27 | 72,19 | 2.057.300 | 72,44 | 70,50 | 72,00 | 00:00:00 | | 2000-12-28 | 73,19 | 1.854.900 | 73,69 | 72,19 | 72,31 | 00:00:00 | | 2000-12-29 | 71,62 | 1.722.400 | 74,25 | 71,25 | 74,25 | 00:00:00 | | 2001-01-02 | 70,25 | 2.282.900 | 72,38 | 68,81 | 71,75 | 00:00:00 | | 2001-01-03 | 67,12 | 4.249.100 | 70,31 | 65,50 | 70,25 | 00:00:00 | | 2001-01-04 | 61,56 | 6.901.100 | 67,06 | 60,38 | 67,00 | 00:00:00 | | 2001-01-05 | 64,12 | 5.157.700 | 64,88 | 60,50 | 62,50 | 00:00:00 | | 2001-01-08 | 64,12 | 1.974.300 | 65,25 | 63,38 | 64,19 | 00:00:00 | | 2001-01-09 | 62,44 | 1.631.700 | 64,12 | 62,19 | 64,12 | 00:00:00 | | 2001-01-10 | 62,69 | 1.932.500 | 63,25 | 61,56 | 62,50 | 00:00:00 | | 2001-01-11 | 62,25 | 2.637.900 | 64,69 | 61,38 | 62,75 | 00:00:00 | | 2001-01-12 | 62,81 | 2.126.800 | 63,44 | 61,12 | 62,50 | 00:00:00 | | 2001-01-16 | 64,12 | 3.177.500 | 64,12 | 62,62 | 63,75 | 00:00:00 | | 2001-01-17 | 63,00 | 2.228.800 | 65,00 | 62,62 | 65,00 | 00:00:00 | | 2001-01-18 | 58,62 | 8.470.400 | 62,75 | 58,12 | 62,75 | 00:00:00 | | 2001-01-19 | 59,19 | 4.197.200 | 60,38 | 57,25 | 58,00 | 00:00:00 | | 2001-01-22 | 58,56 | 2.930.600 | 60,50 | 57,50 | 60,00 | 00:00:00 | | 2001-01-23 | 61,94 | 4.600.800 | 62,75 | 59,38 | 59,75 | 00:00:00 | | 2001-01-24 | 61,81 | 2.260.100 | 62,62 | 60,88 | 61,94 | 00:00:00 | | 2001-01-25 | 64,00 | 2.231.300 | 64,50 | 61,69 | 62,38 | 00:00:00 | | 2001-01-26 | 62,94 | 3.113.100 | 64,62 | 61,81 | 64,00 | 00:00:00 | | 2001-01-29 | 63,10 | 2.789.100 | 63,60 | 62,35 | 63,20 | 00:00:00 | | 2001-01-30 | 62,90 | 3.512.100 | 65,00 | 62,00 | 65,00 | 00:00:00 | | 2001-01-31 | 62,90 | 3.659.700 | 62,90 | 61,00 | 61,50 | 00:00:00 | | 2001-02-01 | 61,70 | 2.382.600 | 62,45 | 61,40 | 62,00 | 00:00:00 | | 2001-02-02 | 63,34 | 4.080.400 | 64,09 | 62,00 | 62,00 | 00:00:00 | | 2001-02-05 | 65,57 | 3.338.600 | 66,40 | 64,25 | 64,90 | 00:00:00 | | 2001-02-06 | 67,55 | 3.728.200 | 68,00 | 66,00 | 66,00 | 00:00:00 | | 2001-02-07 | 71,51 | 6.060.000 | 73,01 | 66,08 | 66,08 | 00:00:00 | | 2001-02-08 | 71,55 | 4.330.000 | 72,00 | 71,10 | 71,25 | 00:00:00 | | 2001-02-09 | 71,56 | 2.775.900 | 71,88 | 71,20 | 71,40 | 00:00:00 | | 2001-02-12 | 71,19 | 2.431.800 | 71,75 | 70,35 | 71,56 | 00:00:00 | | 2001-02-13 | 72,54 | 2.437.700 | 73,90 | 71,00 | 71,00 | 00:00:00 | | 2001-02-14 | 70,77 | 2.621.500 | 72,53 | 70,06 | 72,53 | 00:00:00 | | 2001-02-15 | 69,29 | 2.743.200 | 70,45 | 68,15 | 70,30 | 00:00:00 | | 2001-02-16 | 70,99 | 2.418.900 | 71,30 | 70,05 | 70,30 | 00:00:00 | | 2001-02-20 | 72,46 | 2.037.900 | 72,90 | 70,95 | 70,95 | 00:00:00 | | 2001-02-21 | 74,50 | 3.467.800 | 75,30 | 72,89 | 73,00 | 00:00:00 | | 2001-02-22 | 70,60 | 6.323.600 | 74,98 | 70,55 | 74,51 | 00:00:00 | | 2001-02-23 | 70,56 | 3.019.400 | 71,90 | 69,00 | 71,00 | 00:00:00 | | 2001-02-26 | 70,30 | 2.126.700 | 71,98 | 70,01 | 71,50 | 00:00:00 | | 2001-02-27 | 70,68 | 3.971.000 | 71,00 | 70,30 | 70,47 | 00:00:00 | | 2001-02-28 | 70,30 | 3.151.700 | 71,85 | 70,30 | 70,66 | 00:00:00 | | 2001-03-01 | 71,08 | 2.364.800 | 71,25 | 70,00 | 70,90 | 00:00:00 | | 2001-03-02 | 71,95 | 1.870.200 | 72,64 | 71,35 | 72,00 | 00:00:00 | | 2001-03-05 | 70,50 | 2.232.800 | 72,00 | 70,00 | 72,00 | 00:00:00 | | 2001-03-06 | 71,49 | 2.094.700 | 71,85 | 70,50 | 70,50 | 00:00:00 | | 2001-03-07 | 74,01 | 3.533.400 | 74,25 | 71,50 | 71,50 | 00:00:00 | | 2001-03-08 | 74,00 | 2.878.300 | 74,98 | 73,52 | 74,44 | 00:00:00 | | 2001-03-09 | 73,93 | 1.462.600 | 74,40 | 73,50 | 74,25 | 00:00:00 | | 2001-03-12 | 71,70 | 2.597.000 | 73,11 | 71,62 | 72,50 | 00:00:00 | | 2001-03-13 | 70,50 | 2.464.700 | 72,25 | 70,10 | 72,20 | 00:00:00 | | 2001-03-14 | 70,76 | 2.059.300 | 71,50 | 69,58 | 70,00 | 00:00:00 | | 2001-03-15 | 68,92 | 2.298.200 | 72,00 | 68,50 | 72,00 | 00:00:00 | | 2001-03-16 | 68,99 | 2.439.200 | 69,75 | 68,20 | 68,35 | 00:00:00 | | 2001-03-19 | 69,05 | 1.780.600 | 70,05 | 68,55 | 69,65 | 00:00:00 | | 2001-03-20 | 69,62 | 2.090.300 | 70,29 | 68,91 | 69,60 | 00:00:00 | | 2001-03-21 | 65,70 | 2.718.000 | 69,65 | 65,70 | 68,60 | 00:00:00 | | 2001-03-22 | 60,50 | 5.498.200 | 66,55 | 59,50 | 66,40 | 00:00:00 | | 2001-03-23 | 62,00 | 3.960.800 | 64,60 | 61,95 | 62,00 | 00:00:00 | | 2001-03-26 | 63,00 | 3.422.000 | 63,62 | 60,28 | 62,00 | 00:00:00 | | 2001-03-27 | 62,73 | 2.411.600 | 63,40 | 61,70 | 63,00 | 00:00:00 | | 2001-03-28 | 63,85 | 3.042.800 | 64,23 | 61,94 | 62,73 | 00:00:00 | | 2001-03-29 | 63,27 | 3.027.900 | 63,72 | 61,40 | 63,60 | 00:00:00 | | 2001-03-30 | 65,30 | 2.310.400 | 66,00 | 63,64 | 63,80 | 00:00:00 | | 2001-04-02 | 64,19 | 2.643.600 | 66,43 | 63,24 | 65,30 | 00:00:00 | | 2001-04-03 | 61,90 | 3.100.400 | 64,19 | 61,00 | 64,19 | 00:00:00 | | 2001-04-04 | 62,39 | 1.920.500 | 63,48 | 61,56 | 62,00 | 00:00:00 | | 2001-04-05 | 63,03 | 2.369.500 | 63,50 | 62,20 | 63,00 | 00:00:00 | | 2001-04-06 | 62,75 | 3.935.300 | 64,29 | 60,60 | 63,03 | 00:00:00 | | 2001-04-09 | 63,00 | 1.945.200 | 63,80 | 62,24 | 62,50 | 00:00:00 | | 2001-04-10 | 65,35 | 2.584.100 | 65,69 | 63,25 | 63,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
