|
 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 | | 2001-04-10 | 65,35 | 2.584.100 | 65,69 | 63,25 | 63,25 | 00:00:00 | | 2001-04-11 | 65,96 | 2.313.300 | 67,00 | 65,10 | 66,75 | 00:00:00 | | 2001-04-12 | 67,07 | 2.554.400 | 68,25 | 66,00 | 66,00 | 00:00:00 | | 2001-04-16 | 67,77 | 1.719.200 | 67,77 | 66,95 | 67,00 | 00:00:00 | | 2001-04-17 | 70,30 | 2.807.100 | 70,50 | 67,75 | 67,80 | 00:00:00 | | 2001-04-18 | 70,00 | 3.154.500 | 70,55 | 68,55 | 70,45 | 00:00:00 | | 2001-04-19 | 67,50 | 2.583.000 | 69,80 | 66,25 | 69,60 | 00:00:00 | | 2001-04-20 | 66,70 | 2.585.600 | 68,50 | 66,00 | 67,50 | 00:00:00 | | 2001-04-23 | 70,00 | 2.766.200 | 70,01 | 66,84 | 67,60 | 00:00:00 | | 2001-04-24 | 69,24 | 2.490.800 | 70,80 | 68,51 | 70,00 | 00:00:00 | | 2001-04-25 | 69,35 | 2.289.600 | 70,06 | 68,84 | 70,00 | 00:00:00 | | 2001-04-26 | 70,15 | 3.052.400 | 71,10 | 68,95 | 69,55 | 00:00:00 | | 2001-04-27 | 69,83 | 1.162.000 | 71,10 | 68,87 | 70,06 | 00:00:00 | | 2001-04-30 | 68,56 | 2.159.900 | 69,70 | 67,96 | 68,81 | 00:00:00 | | 2001-05-01 | 68,99 | 1.837.700 | 69,40 | 67,14 | 67,90 | 00:00:00 | | 2001-05-02 | 66,00 | 2.573.700 | 67,70 | 65,00 | 67,50 | 00:00:00 | | 2001-05-03 | 65,15 | 3.533.900 | 65,41 | 63,60 | 65,40 | 00:00:00 | | 2001-05-04 | 67,55 | 2.475.700 | 68,20 | 64,70 | 66,14 | 00:00:00 | | 2001-05-07 | 66,31 | 2.351.300 | 67,76 | 65,81 | 67,71 | 00:00:00 | | 2001-05-08 | 65,69 | 2.221.300 | 66,66 | 65,00 | 66,65 | 00:00:00 | | 2001-05-09 | 66,60 | 1.921.600 | 66,60 | 64,86 | 65,69 | 00:00:00 | | 2001-05-10 | 66,39 | 1.669.800 | 67,19 | 65,75 | 66,85 | 00:00:00 | | 2001-05-11 | 65,88 | 1.318.100 | 66,93 | 65,54 | 66,60 | 00:00:00 | | 2001-05-14 | 65,12 | 1.888.500 | 66,09 | 64,50 | 65,80 | 00:00:00 | | 2001-05-15 | 62,50 | 4.569.300 | 65,49 | 62,15 | 65,15 | 00:00:00 | | 2001-05-16 | 61,89 | 6.325.700 | 62,90 | 61,25 | 62,50 | 00:00:00 | | 2001-05-17 | 61,76 | 5.206.300 | 63,00 | 61,50 | 62,90 | 00:00:00 | | 2001-05-18 | 65,00 | 4.743.500 | 65,10 | 61,51 | 61,51 | 00:00:00 | | 2001-05-21 | 65,39 | 3.378.300 | 65,98 | 63,00 | 65,25 | 00:00:00 | | 2001-05-22 | 64,17 | 3.110.100 | 65,25 | 63,90 | 65,14 | 00:00:00 | | 2001-05-23 | 65,01 | 3.578.400 | 65,40 | 64,05 | 64,75 | 00:00:00 | | 2001-05-24 | 63,50 | 2.789.900 | 64,85 | 63,35 | 64,85 | 00:00:00 | | 2001-05-25 | 61,70 | 2.944.500 | 63,25 | 61,10 | 63,25 | 00:00:00 | | 2001-05-29 | 60,09 | 4.234.200 | 62,90 | 58,95 | 61,70 | 00:00:00 | | 2001-05-30 | 59,88 | 2.696.900 | 60,66 | 59,51 | 60,35 | 00:00:00 | | 2001-05-31 | 60,90 | 3.236.100 | 60,90 | 59,55 | 60,00 | 00:00:00 | | 2001-06-01 | 59,85 | 2.866.600 | 60,80 | 59,40 | 60,80 | 00:00:00 | | 2001-06-04 | 57,98 | 3.861.600 | 60,00 | 57,48 | 60,00 | 00:00:00 | | 2001-06-05 | 56,50 | 5.904.800 | 58,48 | 56,50 | 58,30 | 00:00:00 | | 2001-06-06 | 57,54 | 3.619.900 | 57,65 | 56,09 | 56,95 | 00:00:00 | | 2001-06-07 | 56,19 | 3.149.400 | 57,54 | 55,82 | 57,54 | 00:00:00 | | 2001-06-08 | 57,00 | 2.596.500 | 57,62 | 56,14 | 56,25 | 00:00:00 | | 2001-06-11 | 59,20 | 3.081.400 | 59,75 | 57,15 | 57,15 | 00:00:00 | | 2001-06-12 | 58,31 | 2.760.500 | 58,91 | 58,02 | 58,50 | 00:00:00 | | 2001-06-13 | 56,60 | 2.844.800 | 58,13 | 56,20 | 57,50 | 00:00:00 | | 2001-06-14 | 54,99 | 2.343.400 | 56,60 | 54,76 | 56,60 | 00:00:00 | | 2001-06-15 | 55,17 | 3.488.500 | 55,31 | 54,00 | 54,00 | 00:00:00 | | 2001-06-18 | 55,38 | 2.392.100 | 55,97 | 55,20 | 55,29 | 00:00:00 | | 2001-06-19 | 54,72 | 3.515.200 | 57,35 | 53,78 | 56,00 | 00:00:00 | | 2001-06-20 | 52,70 | 3.120.200 | 55,19 | 52,35 | 55,00 | 00:00:00 | | 2001-06-21 | 50,50 | 6.690.400 | 53,25 | 50,30 | 53,25 | 00:00:00 | | 2001-06-22 | 51,95 | 5.205.900 | 52,00 | 50,10 | 50,45 | 00:00:00 | | 2001-06-25 | 50,65 | 3.905.600 | 52,50 | 50,03 | 52,50 | 00:00:00 | | 2001-06-26 | 52,35 | 3.281.700 | 52,74 | 49,90 | 50,65 | 00:00:00 | | 2001-06-27 | 51,34 | 3.002.100 | 52,69 | 50,86 | 52,10 | 00:00:00 | | 2001-06-28 | 51,41 | 2.655.400 | 51,79 | 50,60 | 51,34 | 00:00:00 | | 2001-06-29 | 52,54 | 3.388.600 | 53,30 | 50,74 | 51,41 | 00:00:00 | | 2001-07-02 | 50,95 | 2.738.200 | 52,75 | 50,62 | 52,70 | 00:00:00 | | 2001-07-03 | 50,84 | 1.804.700 | 51,25 | 50,35 | 51,25 | 00:00:00 | | 2001-07-05 | 52,45 | 2.531.300 | 52,54 | 51,00 | 51,25 | 00:00:00 | | 2001-07-06 | 53,21 | 2.514.100 | 53,74 | 52,45 | 52,46 | 00:00:00 | | 2001-07-09 | 52,42 | 2.145.800 | 53,73 | 52,01 | 53,70 | 00:00:00 | | 2001-07-10 | 54,09 | 2.914.900 | 54,48 | 53,20 | 53,20 | 00:00:00 | | 2001-07-11 | 53,14 | 2.537.900 | 54,30 | 52,65 | 54,09 | 00:00:00 | | 2001-07-12 | 52,98 | 1.923.400 | 53,25 | 52,00 | 53,13 | 00:00:00 | | 2001-07-13 | 52,19 | 2.467.500 | 53,50 | 51,35 | 52,70 | 00:00:00 | | 2001-07-16 | 51,92 | 1.631.600 | 52,90 | 51,58 | 52,40 | 00:00:00 | | 2001-07-17 | 52,00 | 1.349.200 | 52,25 | 51,21 | 51,92 | 00:00:00 | | 2001-07-18 | 52,15 | 3.088.100 | 52,80 | 51,74 | 52,00 | 00:00:00 | | 2001-07-19 | 51,90 | 1.860.400 | 53,13 | 51,60 | 52,30 | 00:00:00 | | 2001-07-20 | 52,43 | 1.428.200 | 52,58 | 51,95 | 51,95 | 00:00:00 | | 2001-07-23 | 51,90 | 1.552.100 | 52,82 | 51,61 | 52,70 | 00:00:00 | | 2001-07-24 | 47,64 | 4.997.000 | 51,40 | 47,20 | 51,40 | 00:00:00 | | 2001-07-25 | 49,16 | 9.759.400 | 49,30 | 44,50 | 47,64 | 00:00:00 | | 2001-07-26 | 50,83 | 3.525.300 | 50,95 | 47,90 | 48,28 | 00:00:00 | | 2001-07-27 | 52,36 | 2.814.400 | 52,56 | 49,05 | 50,83 | 00:00:00 | | 2001-07-30 | 52,02 | 1.912.600 | 52,60 | 51,73 | 52,36 | 00:00:00 | | 2001-07-31 | 51,75 | 2.243.000 | 52,72 | 51,63 | 52,15 | 00:00:00 | | 2001-08-01 | 52,25 | 1.886.900 | 53,20 | 51,79 | 52,50 | 00:00:00 | | 2001-08-02 | 53,22 | 1.441.200 | 53,45 | 51,51 | 53,14 | 00:00:00 | | 2001-08-03 | 51,25 | 2.393.400 | 53,48 | 51,25 | 53,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
