|
 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 | | 2001-08-03 | 51,25 | 2.393.400 | 53,48 | 51,25 | 53,22 | 00:00:00 | | 2001-08-06 | 49,95 | 2.675.600 | 51,26 | 49,40 | 51,26 | 00:00:00 | | 2001-08-07 | 48,10 | 4.834.400 | 49,20 | 46,25 | 48,60 | 00:00:00 | | 2001-08-08 | 45,20 | 7.681.200 | 48,15 | 44,86 | 48,11 | 00:00:00 | | 2001-08-09 | 46,06 | 4.126.900 | 47,00 | 45,10 | 45,20 | 00:00:00 | | 2001-08-10 | 46,37 | 2.475.800 | 46,77 | 45,50 | 46,10 | 00:00:00 | | 2001-08-13 | 45,88 | 1.568.800 | 46,74 | 45,81 | 46,37 | 00:00:00 | | 2001-08-14 | 46,72 | 1.955.900 | 46,99 | 46,00 | 46,00 | 00:00:00 | | 2001-08-15 | 46,50 | 3.469.800 | 47,82 | 45,85 | 46,50 | 00:00:00 | | 2001-08-16 | 47,00 | 2.544.200 | 47,48 | 45,21 | 47,00 | 00:00:00 | | 2001-08-17 | 47,39 | 1.866.900 | 47,98 | 46,50 | 46,99 | 00:00:00 | | 2001-08-20 | 48,10 | 2.958.400 | 48,43 | 47,25 | 47,25 | 00:00:00 | | 2001-08-21 | 48,10 | 2.661.100 | 48,40 | 47,80 | 48,11 | 00:00:00 | | 2001-08-22 | 49,14 | 4.060.400 | 49,87 | 48,40 | 48,80 | 00:00:00 | | 2001-08-23 | 50,01 | 2.495.800 | 50,25 | 49,30 | 49,97 | 00:00:00 | | 2001-08-24 | 51,02 | 2.369.700 | 51,20 | 49,80 | 50,01 | 00:00:00 | | 2001-08-27 | 51,91 | 2.088.800 | 52,35 | 50,91 | 51,03 | 00:00:00 | | 2001-08-28 | 50,66 | 1.846.100 | 52,10 | 50,55 | 51,91 | 00:00:00 | | 2001-08-29 | 50,40 | 1.143.800 | 51,20 | 50,34 | 50,66 | 00:00:00 | | 2001-08-30 | 48,90 | 2.200.600 | 51,10 | 48,67 | 50,50 | 00:00:00 | | 2001-08-31 | 48,59 | 1.651.900 | 49,70 | 47,50 | 49,45 | 00:00:00 | | 2001-09-04 | 50,63 | 2.460.900 | 51,56 | 48,91 | 49,10 | 00:00:00 | | 2001-09-05 | 49,80 | 1.943.300 | 51,00 | 49,68 | 51,00 | 00:00:00 | | 2001-09-06 | 50,20 | 1.786.600 | 50,36 | 49,35 | 49,98 | 00:00:00 | | 2001-09-07 | 50,00 | 1.744.800 | 50,48 | 49,79 | 50,00 | 00:00:00 | | 2001-09-10 | 50,02 | 1.350.500 | 50,34 | 49,50 | 49,75 | 00:00:00 | | 2001-09-17 | 49,02 | 2.307.000 | 51,90 | 48,00 | 50,27 | 00:00:00 | | 2001-09-18 | 45,52 | 2.661.900 | 49,90 | 45,00 | 49,90 | 00:00:00 | | 2001-09-19 | 44,84 | 3.022.200 | 45,59 | 43,40 | 45,50 | 00:00:00 | | 2001-09-20 | 44,82 | 2.613.200 | 45,95 | 44,51 | 45,00 | 00:00:00 | | 2001-09-21 | 44,49 | 3.431.600 | 46,20 | 42,54 | 43,00 | 00:00:00 | | 2001-09-24 | 43,40 | 2.343.700 | 45,20 | 43,31 | 44,25 | 00:00:00 | | 2001-09-25 | 41,30 | 3.631.400 | 43,28 | 40,90 | 43,25 | 00:00:00 | | 2001-09-26 | 38,90 | 8.035.500 | 41,05 | 38,00 | 41,05 | 00:00:00 | | 2001-09-27 | 38,95 | 4.306.900 | 39,19 | 38,00 | 38,75 | 00:00:00 | | 2001-09-28 | 41,55 | 3.588.600 | 42,40 | 38,96 | 39,04 | 00:00:00 | | 2001-10-01 | 42,10 | 2.311.700 | 43,25 | 40,40 | 41,90 | 00:00:00 | | 2001-10-02 | 44,80 | 2.569.800 | 45,00 | 41,70 | 41,85 | 00:00:00 | | 2001-10-03 | 46,46 | 2.706.700 | 46,55 | 44,20 | 44,81 | 00:00:00 | | 2001-10-04 | 48,85 | 3.745.300 | 49,20 | 46,90 | 47,25 | 00:00:00 | | 2001-10-05 | 48,24 | 1.715.600 | 48,80 | 47,75 | 48,80 | 00:00:00 | | 2001-10-08 | 48,38 | 1.257.200 | 49,40 | 47,41 | 48,23 | 00:00:00 | | 2001-10-09 | 48,75 | 1.772.800 | 49,20 | 48,38 | 48,39 | 00:00:00 | | 2001-10-10 | 52,80 | 4.129.300 | 52,95 | 51,00 | 51,25 | 00:00:00 | | 2001-10-11 | 53,21 | 2.430.800 | 54,01 | 53,04 | 54,00 | 00:00:00 | | 2001-10-12 | 51,50 | 2.085.400 | 53,25 | 51,21 | 52,40 | 00:00:00 | | 2001-10-15 | 51,46 | 1.106.800 | 52,07 | 51,01 | 51,80 | 00:00:00 | | 2001-10-16 | 52,52 | 2.496.000 | 52,64 | 51,70 | 52,00 | 00:00:00 | | 2001-10-17 | 52,88 | 3.229.400 | 54,05 | 52,30 | 53,25 | 00:00:00 | | 2001-10-18 | 51,08 | 2.289.300 | 52,88 | 51,04 | 52,88 | 00:00:00 | | 2001-10-19 | 52,85 | 2.335.200 | 53,19 | 50,15 | 51,00 | 00:00:00 | | 2001-10-22 | 52,57 | 2.159.300 | 53,61 | 51,80 | 52,05 | 00:00:00 | | 2001-10-23 | 50,67 | 2.705.900 | 52,59 | 50,49 | 52,32 | 00:00:00 | | 2001-10-24 | 47,83 | 7.046.800 | 50,80 | 46,00 | 50,70 | 00:00:00 | | 2001-10-25 | 50,00 | 410.600 | 50,58 | 47,70 | 48,10 | 00:00:00 | | 2001-10-26 | 49,96 | 290.400 | 50,40 | 48,90 | 48,90 | 00:00:00 | | 2001-10-29 | 50,74 | 68.800 | 51,34 | 49,55 | 49,74 | 00:00:00 | | 2001-10-30 | 49,20 | 3.554.500 | 50,45 | 47,98 | 50,30 | 00:00:00 | | 2001-10-31 | 49,06 | 2.297.000 | 49,72 | 47,81 | 49,45 | 00:00:00 | | 2001-11-01 | 49,43 | 619.200 | 49,59 | 47,40 | 48,81 | 00:00:00 | | 2001-11-02 | 47,46 | 1.047.300 | 48,81 | 47,25 | 48,80 | 00:00:00 | | 2001-11-05 | 48,50 | 152.400 | 48,55 | 47,35 | 48,55 | 00:00:00 | | 2001-11-06 | 48,45 | 1.442.900 | 48,70 | 47,26 | 48,42 | 00:00:00 | | 2001-11-07 | 46,74 | 3.266.600 | 48,45 | 46,60 | 48,45 | 00:00:00 | | 2001-11-08 | 49,90 | 779.800 | 50,00 | 47,31 | 47,70 | 00:00:00 | | 2001-11-09 | 49,53 | 904.200 | 51,50 | 48,82 | 49,90 | 00:00:00 | | 2001-11-12 | 49,48 | 1.767.100 | 50,01 | 48,38 | 49,53 | 00:00:00 | | 2001-11-13 | 50,76 | 1.484.700 | 50,88 | 49,35 | 50,00 | 00:00:00 | | 2001-11-14 | 49,92 | 2.936.200 | 51,70 | 49,62 | 51,70 | 00:00:00 | | 2001-11-15 | 46,87 | 3.829.500 | 49,26 | 46,50 | 49,25 | 00:00:00 | | 2001-11-16 | 48,29 | 4.198.800 | 48,60 | 46,52 | 47,20 | 00:00:00 | | 2001-11-19 | 48,06 | 2.435.500 | 48,60 | 46,85 | 48,50 | 00:00:00 | | 2001-11-20 | 49,80 | 73.600 | 49,95 | 48,25 | 48,25 | 00:00:00 | | 2001-11-21 | 48,96 | 2.542.700 | 49,61 | 47,65 | 49,60 | 00:00:00 | | 2001-11-23 | 49,73 | 804.700 | 49,95 | 48,29 | 48,96 | 00:00:00 | | 2001-11-26 | 48,07 | 2.599.500 | 49,74 | 47,82 | 49,73 | 00:00:00 | | 2001-11-27 | 48,50 | 2.587.000 | 49,00 | 47,50 | 48,65 | 00:00:00 | | 2001-11-28 | 44,91 | 434.100 | 47,87 | 44,20 | 47,50 | 00:00:00 | | 2001-11-29 | 44,66 | 5.289.800 | 45,48 | 43,50 | 44,91 | 00:00:00 | | 2001-11-30 | 44,50 | 4.528.700 | 45,40 | 43,80 | 45,40 | 00:00:00 | | 2001-12-03 | 42,24 | 5.124.300 | 44,25 | 42,10 | 43,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
