|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 45,16 | 1.999.400 | 45,39 | 44,12 | 44,40 | 00:00:00 | | 2002-04-02 | 46,47 | 2.243.800 | 46,80 | 45,01 | 45,16 | 00:00:00 | | 2002-04-03 | 45,60 | 3.379.800 | 46,41 | 44,15 | 46,40 | 00:00:00 | | 2002-04-04 | 45,19 | 3.082.300 | 46,80 | 44,85 | 45,80 | 00:00:00 | | 2002-04-05 | 44,60 | 1.479.900 | 45,70 | 44,20 | 45,15 | 00:00:00 | | 2002-04-08 | 45,19 | 1.070.700 | 45,75 | 44,70 | 45,01 | 00:00:00 | | 2002-04-09 | 44,15 | 1.683.000 | 45,05 | 43,47 | 45,05 | 00:00:00 | | 2002-04-10 | 44,70 | 1.844.700 | 45,45 | 44,15 | 44,15 | 00:00:00 | | 2002-04-11 | 43,00 | 2.626.000 | 44,34 | 42,74 | 44,00 | 00:00:00 | | 2002-04-12 | 42,16 | 2.115.600 | 43,05 | 41,60 | 43,00 | 00:00:00 | | 2002-04-15 | 42,52 | 1.404.800 | 42,94 | 42,33 | 42,90 | 00:00:00 | | 2002-04-16 | 43,97 | 1.736.600 | 44,70 | 43,05 | 43,25 | 00:00:00 | | 2002-04-17 | 44,41 | 1.602.000 | 45,20 | 44,18 | 44,79 | 00:00:00 | | 2002-04-18 | 44,76 | 1.626.700 | 45,23 | 44,50 | 45,10 | 00:00:00 | | 2002-04-19 | 44,43 | 1.392.800 | 44,99 | 43,70 | 44,95 | 00:00:00 | | 2002-04-22 | 44,48 | 889.300 | 44,90 | 43,99 | 44,54 | 00:00:00 | | 2002-04-23 | 44,80 | 1.460.000 | 44,98 | 44,20 | 44,70 | 00:00:00 | | 2002-04-24 | 44,61 | 2.001.300 | 45,34 | 43,66 | 44,20 | 00:00:00 | | 2002-04-25 | 42,60 | 2.878.200 | 43,83 | 42,35 | 43,55 | 00:00:00 | | 2002-04-26 | 39,77 | 9.903.300 | 42,56 | 37,00 | 42,50 | 00:00:00 | | 2002-04-29 | 39,56 | 3.382.300 | 40,30 | 38,22 | 39,80 | 00:00:00 | | 2002-04-30 | 40,00 | 2.697.600 | 40,93 | 39,11 | 39,90 | 00:00:00 | | 2002-05-01 | 40,30 | 2.227.600 | 41,25 | 39,33 | 40,49 | 00:00:00 | | 2002-05-02 | 37,34 | 6.333.300 | 40,31 | 37,00 | 40,31 | 00:00:00 | | 2002-05-03 | 36,55 | 6.436.300 | 37,98 | 35,51 | 37,45 | 00:00:00 | | 2002-05-06 | 35,16 | 6.379.500 | 35,90 | 34,05 | 35,20 | 00:00:00 | | 2002-05-07 | 32,90 | 10.161.300 | 34,01 | 32,30 | 34,00 | 00:00:00 | | 2002-05-08 | 34,87 | 9.795.200 | 35,40 | 32,05 | 32,90 | 00:00:00 | | 2002-05-09 | 35,00 | 7.061.100 | 36,40 | 34,10 | 34,25 | 00:00:00 | | 2002-05-10 | 34,70 | 4.398.300 | 35,35 | 34,25 | 35,25 | 00:00:00 | | 2002-05-13 | 34,81 | 3.332.300 | 34,99 | 33,51 | 34,80 | 00:00:00 | | 2002-05-14 | 35,15 | 4.524.500 | 35,60 | 34,63 | 35,60 | 00:00:00 | | 2002-05-15 | 34,41 | 3.111.300 | 35,57 | 34,07 | 34,95 | 00:00:00 | | 2002-05-16 | 34,51 | 2.824.800 | 34,98 | 34,12 | 34,95 | 00:00:00 | | 2002-05-17 | 33,39 | 4.478.100 | 34,50 | 32,51 | 34,10 | 00:00:00 | | 2002-05-20 | 33,91 | 5.323.500 | 34,10 | 33,15 | 33,31 | 00:00:00 | | 2002-05-21 | 34,02 | 4.619.600 | 34,52 | 33,71 | 34,00 | 00:00:00 | | 2002-05-22 | 35,50 | 4.281.700 | 35,51 | 34,05 | 34,05 | 00:00:00 | | 2002-05-23 | 35,70 | 3.909.100 | 36,00 | 34,85 | 35,45 | 00:00:00 | | 2002-05-24 | 35,77 | 2.541.200 | 36,20 | 35,40 | 35,70 | 00:00:00 | | 2002-05-28 | 35,27 | 1.462.200 | 36,25 | 34,95 | 35,75 | 00:00:00 | | 2002-05-29 | 27,01 | 31.592.800 | 28,76 | 26,95 | 27,75 | 00:00:00 | | 2002-05-30 | 25,50 | 22.121.500 | 27,40 | 24,40 | 26,30 | 00:00:00 | | 2002-05-31 | 25,65 | 8.630.700 | 26,10 | 25,25 | 25,32 | 00:00:00 | | 2002-06-03 | 21,95 | 48.689.700 | 25,50 | 19,30 | 25,40 | 00:00:00 | | 2002-06-04 | 24,05 | 16.036.500 | 24,20 | 21,50 | 22,15 | 00:00:00 | | 2002-06-05 | 23,89 | 10.341.700 | 24,75 | 23,71 | 24,25 | 00:00:00 | | 2002-06-06 | 23,24 | 5.365.600 | 24,20 | 23,07 | 23,89 | 00:00:00 | | 2002-06-07 | 22,30 | 7.492.400 | 22,70 | 21,50 | 22,10 | 00:00:00 | | 2002-06-10 | 21,00 | 6.119.700 | 22,49 | 20,70 | 22,15 | 00:00:00 | | 2002-06-11 | 21,00 | 5.233.400 | 21,45 | 20,61 | 21,00 | 00:00:00 | | 2002-06-12 | 21,90 | 5.274.600 | 21,90 | 20,81 | 21,00 | 00:00:00 | | 2002-06-13 | 22,55 | 5.291.700 | 22,97 | 21,71 | 21,90 | 00:00:00 | | 2002-06-14 | 21,83 | 7.611.000 | 21,94 | 20,10 | 21,50 | 00:00:00 | | 2002-06-17 | 22,33 | 5.437.900 | 22,33 | 21,31 | 21,83 | 00:00:00 | | 2002-06-18 | 21,85 | 7.399.900 | 22,71 | 21,75 | 22,20 | 00:00:00 | | 2002-06-19 | 21,55 | 7.757.400 | 22,08 | 21,22 | 21,65 | 00:00:00 | | 2002-06-20 | 19,95 | 16.121.000 | 21,86 | 19,86 | 21,70 | 00:00:00 | | 2002-06-21 | 20,70 | 30.629.600 | 20,80 | 20,02 | 20,02 | 00:00:00 | | 2002-06-24 | 20,53 | 8.373.100 | 20,90 | 20,23 | 20,70 | 00:00:00 | | 2002-06-25 | 20,17 | 6.341.500 | 20,69 | 20,11 | 20,65 | 00:00:00 | | 2002-06-26 | 19,92 | 7.855.900 | 20,15 | 18,88 | 19,30 | 00:00:00 | | 2002-06-27 | 19,99 | 4.920.300 | 20,40 | 19,20 | 20,40 | 00:00:00 | | 2002-06-28 | 20,61 | 7.528.200 | 20,95 | 19,51 | 19,55 | 00:00:00 | | 2002-07-01 | 19,85 | 4.915.200 | 21,07 | 19,50 | 20,90 | 00:00:00 | | 2002-07-02 | 19,10 | 6.191.100 | 19,85 | 18,10 | 19,85 | 00:00:00 | | 2002-07-03 | 18,85 | 4.751.100 | 19,50 | 18,39 | 19,00 | 00:00:00 | | 2002-07-05 | 19,58 | 4.840.400 | 19,75 | 19,10 | 19,15 | 00:00:00 | | 2002-07-08 | 19,40 | 5.510.600 | 19,79 | 19,25 | 19,50 | 00:00:00 | | 2002-07-09 | 19,64 | 5.625.200 | 19,74 | 19,35 | 19,35 | 00:00:00 | | 2002-07-10 | 19,20 | 6.447.000 | 19,61 | 18,77 | 19,60 | 00:00:00 | | 2002-07-11 | 18,10 | 9.338.400 | 18,69 | 17,39 | 18,00 | 00:00:00 | | 2002-07-12 | 17,75 | 6.588.100 | 18,60 | 17,64 | 18,45 | 00:00:00 | | 2002-07-15 | 17,50 | 11.201.000 | 17,55 | 15,76 | 16,49 | 00:00:00 | | 2002-07-16 | 16,57 | 8.256.700 | 17,49 | 16,50 | 17,25 | 00:00:00 | | 2002-07-17 | 14,90 | 16.738.900 | 17,54 | 14,70 | 16,80 | 00:00:00 | | 2002-07-18 | 13,60 | 13.353.900 | 15,26 | 13,48 | 14,90 | 00:00:00 | | 2002-07-19 | 13,36 | 13.368.800 | 14,00 | 12,50 | 13,45 | 00:00:00 | | 2002-07-22 | 13,55 | 12.227.600 | 14,03 | 13,09 | 13,40 | 00:00:00 | | 2002-07-23 | 10,40 | 27.474.700 | 12,26 | 9,45 | 11,00 | 00:00:00 | | 2002-07-24 | 11,10 | 19.971.300 | 11,70 | 9,35 | 9,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
