|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 42,24 | 5.124.300 | 44,25 | 42,10 | 43,95 | 00:00:00 | | 2001-12-04 | 43,79 | 5.301.600 | 44,02 | 41,66 | 42,24 | 00:00:00 | | 2001-12-05 | 44,25 | 3.991.800 | 45,29 | 44,01 | 44,10 | 00:00:00 | | 2001-12-06 | 43,90 | 3.569.300 | 44,60 | 42,42 | 44,50 | 00:00:00 | | 2001-12-07 | 43,76 | 3.207.200 | 44,50 | 43,24 | 43,85 | 00:00:00 | | 2001-12-10 | 41,90 | 3.751.300 | 43,41 | 41,67 | 43,40 | 00:00:00 | | 2001-12-11 | 39,17 | 7.698.800 | 40,00 | 35,00 | 39,05 | 00:00:00 | | 2001-12-12 | 39,01 | 560.100 | 41,45 | 36,39 | 38,92 | 00:00:00 | | 2001-12-13 | 41,00 | 724.200 | 41,93 | 39,85 | 40,25 | 00:00:00 | | 2001-12-14 | 40,23 | 5.529.100 | 41,28 | 39,00 | 39,70 | 00:00:00 | | 2001-12-17 | 38,60 | 631.200 | 40,25 | 38,55 | 39,25 | 00:00:00 | | 2001-12-18 | 41,03 | 5.715.500 | 41,03 | 38,50 | 38,75 | 00:00:00 | | 2001-12-19 | 43,78 | 7.788.100 | 43,78 | 40,20 | 40,20 | 00:00:00 | | 2001-12-20 | 45,00 | 7.478.800 | 45,30 | 43,25 | 43,65 | 00:00:00 | | 2001-12-21 | 43,60 | 9.398.800 | 44,50 | 43,35 | 44,00 | 00:00:00 | | 2001-12-24 | 44,10 | 545.000 | 44,33 | 43,45 | 43,45 | 00:00:00 | | 2001-12-26 | 45,00 | 2.275.100 | 45,60 | 44,10 | 44,10 | 00:00:00 | | 2001-12-27 | 45,35 | 2.186.200 | 45,39 | 44,70 | 45,00 | 00:00:00 | | 2001-12-28 | 45,72 | 2.348.000 | 46,24 | 45,19 | 45,35 | 00:00:00 | | 2001-12-31 | 44,61 | 1.316.600 | 45,70 | 44,50 | 45,00 | 00:00:00 | | 2002-01-02 | 45,71 | 2.697.000 | 45,85 | 43,60 | 45,55 | 00:00:00 | | 2002-01-03 | 44,70 | 1.715.200 | 45,75 | 44,05 | 45,60 | 00:00:00 | | 2002-01-04 | 44,52 | 1.970.300 | 45,20 | 44,00 | 44,95 | 00:00:00 | | 2002-01-07 | 45,14 | 2.022.300 | 45,66 | 44,62 | 45,25 | 00:00:00 | | 2002-01-08 | 44,60 | 1.305.800 | 45,00 | 44,15 | 44,70 | 00:00:00 | | 2002-01-09 | 43,70 | 2.813.300 | 44,84 | 43,70 | 44,60 | 00:00:00 | | 2002-01-10 | 43,36 | 1.974.700 | 43,80 | 42,83 | 43,70 | 00:00:00 | | 2002-01-11 | 41,77 | 3.281.900 | 43,49 | 41,30 | 43,36 | 00:00:00 | | 2002-01-14 | 41,17 | 2.655.900 | 41,80 | 40,20 | 41,77 | 00:00:00 | | 2002-01-15 | 41,80 | 2.256.600 | 43,10 | 41,10 | 43,00 | 00:00:00 | | 2002-01-16 | 40,63 | 2.462.200 | 41,45 | 40,49 | 41,31 | 00:00:00 | | 2002-01-17 | 39,81 | 2.454.600 | 41,00 | 39,69 | 41,00 | 00:00:00 | | 2002-01-18 | 39,30 | 3.693.900 | 40,11 | 39,00 | 39,00 | 00:00:00 | | 2002-01-22 | 37,92 | 3.659.100 | 39,45 | 37,92 | 39,40 | 00:00:00 | | 2002-01-23 | 38,00 | 3.887.300 | 38,60 | 37,74 | 37,75 | 00:00:00 | | 2002-01-24 | 39,00 | 3.345.000 | 39,90 | 37,60 | 38,55 | 00:00:00 | | 2002-01-25 | 38,50 | 3.008.100 | 39,35 | 38,05 | 39,14 | 00:00:00 | | 2002-01-28 | 37,28 | 3.682.000 | 39,05 | 36,86 | 39,05 | 00:00:00 | | 2002-01-29 | 34,98 | 12.151.400 | 36,50 | 33,00 | 36,00 | 00:00:00 | | 2002-01-30 | 35,55 | 9.136.800 | 37,10 | 31,70 | 34,98 | 00:00:00 | | 2002-01-31 | 37,95 | 6.300.900 | 38,15 | 36,40 | 36,40 | 00:00:00 | | 2002-02-01 | 37,05 | 45.670 | 37,95 | 36,67 | 37,95 | 00:00:00 | | 2002-02-04 | 35,45 | 3.174.100 | 37,20 | 35,25 | 36,76 | 00:00:00 | | 2002-02-05 | 33,62 | 3.997.100 | 34,99 | 33,30 | 34,85 | 00:00:00 | | 2002-02-06 | 34,22 | 3.340.500 | 34,98 | 33,60 | 33,70 | 00:00:00 | | 2002-02-07 | 35,05 | 2.897.500 | 35,80 | 33,74 | 34,65 | 00:00:00 | | 2002-02-08 | 35,93 | 2.164.400 | 36,20 | 35,13 | 35,50 | 00:00:00 | | 2002-02-11 | 35,95 | 1.751.600 | 36,25 | 35,04 | 35,25 | 00:00:00 | | 2002-02-12 | 36,95 | 2.558.000 | 37,65 | 35,30 | 35,95 | 00:00:00 | | 2002-02-13 | 37,74 | 2.918.400 | 38,20 | 36,30 | 36,60 | 00:00:00 | | 2002-02-14 | 37,11 | 1.977.400 | 37,84 | 36,65 | 37,49 | 00:00:00 | | 2002-02-15 | 36,28 | 2.018.900 | 37,07 | 36,28 | 36,94 | 00:00:00 | | 2002-02-19 | 36,17 | 1.393.200 | 37,10 | 35,87 | 36,11 | 00:00:00 | | 2002-02-20 | 36,24 | 1.711.000 | 36,49 | 35,46 | 36,17 | 00:00:00 | | 2002-02-21 | 37,47 | 2.700.700 | 38,35 | 35,66 | 35,80 | 00:00:00 | | 2002-02-22 | 38,59 | 2.283.300 | 38,85 | 37,10 | 37,20 | 00:00:00 | | 2002-02-25 | 39,75 | 2.436.200 | 39,79 | 38,16 | 38,55 | 00:00:00 | | 2002-02-26 | 40,50 | 2.929.800 | 40,75 | 39,66 | 39,75 | 00:00:00 | | 2002-02-27 | 40,77 | 2.880.800 | 41,40 | 40,25 | 40,75 | 00:00:00 | | 2002-02-28 | 39,08 | 2.400.600 | 40,85 | 39,00 | 40,70 | 00:00:00 | | 2002-03-01 | 40,20 | 2.016.400 | 40,30 | 39,05 | 39,20 | 00:00:00 | | 2002-03-04 | 41,98 | 1.759.200 | 41,99 | 40,11 | 40,20 | 00:00:00 | | 2002-03-05 | 43,72 | 2.729.700 | 43,80 | 41,60 | 41,98 | 00:00:00 | | 2002-03-06 | 44,55 | 2.719.400 | 44,95 | 43,09 | 43,69 | 00:00:00 | | 2002-03-07 | 44,70 | 2.305.900 | 44,98 | 43,51 | 44,35 | 00:00:00 | | 2002-03-08 | 44,33 | 2.451.300 | 44,89 | 42,90 | 44,71 | 00:00:00 | | 2002-03-11 | 44,59 | 2.048.600 | 44,69 | 43,76 | 44,15 | 00:00:00 | | 2002-03-12 | 45,00 | 2.177.800 | 45,10 | 44,15 | 44,59 | 00:00:00 | | 2002-03-13 | 44,40 | 1.766.100 | 45,02 | 43,90 | 45,00 | 00:00:00 | | 2002-03-14 | 43,39 | 2.621.700 | 44,38 | 42,56 | 44,38 | 00:00:00 | | 2002-03-15 | 43,80 | 2.828.800 | 44,09 | 43,00 | 43,39 | 00:00:00 | | 2002-03-18 | 44,89 | 1.474.500 | 44,89 | 43,47 | 44,35 | 00:00:00 | | 2002-03-19 | 44,61 | 1.769.500 | 45,10 | 44,26 | 44,89 | 00:00:00 | | 2002-03-20 | 45,61 | 2.453.000 | 46,24 | 44,00 | 44,61 | 00:00:00 | | 2002-03-21 | 46,77 | 2.185.500 | 46,89 | 45,76 | 46,00 | 00:00:00 | | 2002-03-22 | 45,78 | 1.898.000 | 46,66 | 45,58 | 46,45 | 00:00:00 | | 2002-03-25 | 45,17 | 1.623.500 | 46,04 | 45,16 | 45,78 | 00:00:00 | | 2002-03-26 | 44,51 | 2.149.500 | 45,70 | 44,36 | 45,17 | 00:00:00 | | 2002-03-27 | 45,35 | 3.420.600 | 45,39 | 43,50 | 43,97 | 00:00:00 | | 2002-03-28 | 44,03 | 2.696.900 | 46,04 | 43,71 | 45,25 | 00:00:00 | | 2002-04-01 | 45,16 | 1.999.400 | 45,39 | 44,12 | 44,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
