|
 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 | | 2002-07-24 | 11,10 | 19.971.300 | 11,70 | 9,35 | 9,90 | 00:00:00 | | 2002-07-25 | 10,34 | 13.937.400 | 11,14 | 9,80 | 11,00 | 00:00:00 | | 2002-07-26 | 10,30 | 12.226.000 | 10,85 | 9,95 | 10,35 | 00:00:00 | | 2002-07-29 | 11,15 | 18.273.300 | 11,44 | 10,66 | 11,00 | 00:00:00 | | 2002-07-30 | 14,55 | 18.468.600 | 15,00 | 11,30 | 11,45 | 00:00:00 | | 2002-07-31 | 14,45 | 12.746.300 | 15,70 | 14,00 | 14,98 | 00:00:00 | | 2002-08-01 | 15,25 | 8.692.800 | 15,75 | 14,50 | 15,70 | 00:00:00 | | 2002-08-02 | 15,30 | 6.784.200 | 15,59 | 14,40 | 15,30 | 00:00:00 | | 2002-08-05 | 13,41 | 7.126.800 | 15,15 | 13,28 | 14,96 | 00:00:00 | | 2002-08-06 | 14,28 | 7.500.600 | 14,46 | 13,82 | 13,90 | 00:00:00 | | 2002-08-07 | 14,75 | 7.208.400 | 14,90 | 13,75 | 14,60 | 00:00:00 | | 2002-08-08 | 14,89 | 14.714.000 | 15,25 | 12,80 | 14,00 | 00:00:00 | | 2002-08-09 | 15,35 | 6.766.800 | 15,50 | 14,07 | 14,20 | 00:00:00 | | 2002-08-12 | 16,10 | 6.710.600 | 16,11 | 14,75 | 15,00 | 00:00:00 | | 2002-08-13 | 15,50 | 4.834.500 | 16,20 | 15,50 | 16,00 | 00:00:00 | | 2002-08-14 | 14,80 | 10.726.500 | 15,90 | 14,80 | 15,25 | 00:00:00 | | 2002-08-15 | 15,88 | 6.861.700 | 16,21 | 14,95 | 15,15 | 00:00:00 | | 2002-08-16 | 15,70 | 3.676.300 | 16,07 | 15,40 | 15,88 | 00:00:00 | | 2002-08-19 | 15,97 | 3.291.900 | 16,18 | 15,51 | 15,55 | 00:00:00 | | 2002-08-20 | 16,85 | 5.917.300 | 17,18 | 16,06 | 16,25 | 00:00:00 | | 2002-08-21 | 17,63 | 5.079.300 | 17,85 | 16,95 | 17,10 | 00:00:00 | | 2002-08-22 | 17,94 | 7.850.200 | 18,90 | 17,70 | 17,94 | 00:00:00 | | 2002-08-23 | 17,60 | 3.633.300 | 18,00 | 17,54 | 18,00 | 00:00:00 | | 2002-08-26 | 17,81 | 3.142.400 | 18,00 | 17,05 | 17,64 | 00:00:00 | | 2002-08-27 | 17,21 | 7.596.500 | 18,05 | 17,21 | 17,85 | 00:00:00 | | 2002-08-28 | 16,86 | 3.973.100 | 17,73 | 16,80 | 17,21 | 00:00:00 | | 2002-08-29 | 16,85 | 3.450.700 | 16,98 | 16,30 | 16,41 | 00:00:00 | | 2002-08-30 | 16,91 | 3.715.600 | 17,24 | 16,04 | 16,75 | 00:00:00 | | 2002-09-03 | 15,92 | 2.980.100 | 16,81 | 15,90 | 16,81 | 00:00:00 | | 2002-09-04 | 15,94 | 3.258.900 | 16,12 | 15,36 | 15,70 | 00:00:00 | | 2002-09-05 | 15,67 | 3.300.200 | 15,69 | 15,41 | 15,60 | 00:00:00 | | 2002-09-06 | 15,44 | 3.281.900 | 15,85 | 15,20 | 15,67 | 00:00:00 | | 2002-09-09 | 16,15 | 4.238.800 | 16,35 | 14,91 | 15,35 | 00:00:00 | | 2002-09-10 | 15,80 | 3.930.200 | 16,35 | 15,15 | 16,01 | 00:00:00 | | 2002-09-11 | 15,95 | 2.239.500 | 16,36 | 15,75 | 16,20 | 00:00:00 | | 2002-09-12 | 15,61 | 2.336.200 | 16,00 | 15,60 | 15,95 | 00:00:00 | | 2002-09-13 | 15,60 | 2.643.800 | 16,09 | 15,31 | 15,61 | 00:00:00 | | 2002-09-16 | 15,06 | 3.083.100 | 15,60 | 15,05 | 15,59 | 00:00:00 | | 2002-09-17 | 14,27 | 4.285.000 | 15,06 | 14,11 | 15,06 | 00:00:00 | | 2002-09-18 | 14,40 | 8.733.400 | 14,53 | 12,65 | 14,05 | 00:00:00 | | 2002-09-19 | 13,99 | 3.820.600 | 14,55 | 13,81 | 14,15 | 00:00:00 | | 2002-09-20 | 11,64 | 13.168.500 | 13,75 | 11,50 | 13,60 | 00:00:00 | | 2002-09-23 | 7,51 | 50.873.000 | 12,76 | 6,75 | 11,67 | 00:00:00 | | 2002-09-24 | 5,30 | 61.358.500 | 6,95 | 5,30 | 6,88 | 00:00:00 | | 2002-09-25 | 7,05 | 35.688.800 | 7,20 | 5,70 | 5,82 | 00:00:00 | | 2002-09-26 | 8,08 | 23.016.000 | 8,45 | 7,25 | 7,59 | 00:00:00 | | 2002-09-27 | 8,00 | 12.337.700 | 8,25 | 7,59 | 8,25 | 00:00:00 | | 2002-09-30 | 8,27 | 12.963.400 | 8,50 | 7,05 | 7,55 | 00:00:00 | | 2002-10-01 | 8,80 | 10.631.300 | 8,88 | 8,25 | 8,27 | 00:00:00 | | 2002-10-02 | 6,90 | 22.184.100 | 8,92 | 6,70 | 8,80 | 00:00:00 | | 2002-10-03 | 7,20 | 13.508.500 | 7,40 | 6,75 | 6,80 | 00:00:00 | | 2002-10-04 | 6,49 | 18.261.100 | 7,29 | 6,38 | 7,20 | 00:00:00 | | 2002-10-07 | 5,66 | 15.286.800 | 6,49 | 5,62 | 6,49 | 00:00:00 | | 2002-10-08 | 5,45 | 26.827.100 | 5,99 | 4,39 | 5,67 | 00:00:00 | | 2002-10-09 | 5,51 | 13.111.400 | 5,70 | 5,01 | 5,45 | 00:00:00 | | 2002-10-10 | 5,38 | 11.840.100 | 5,70 | 5,35 | 5,45 | 00:00:00 | | 2002-10-11 | 6,34 | 10.301.500 | 6,45 | 5,72 | 5,75 | 00:00:00 | | 2002-10-14 | 6,40 | 8.108.800 | 6,50 | 6,05 | 6,10 | 00:00:00 | | 2002-10-15 | 7,42 | 11.614.600 | 7,50 | 6,55 | 6,80 | 00:00:00 | | 2002-10-16 | 6,85 | 7.661.200 | 7,32 | 6,75 | 7,32 | 00:00:00 | | 2002-10-17 | 6,39 | 6.966.800 | 7,30 | 6,12 | 7,15 | 00:00:00 | | 2002-10-18 | 5,75 | 11.932.800 | 6,18 | 5,62 | 6,11 | 00:00:00 | | 2002-10-21 | 6,81 | 6.682.600 | 6,90 | 5,70 | 5,75 | 00:00:00 | | 2002-10-22 | 6,67 | 10.187.400 | 7,10 | 6,60 | 6,81 | 00:00:00 | | 2002-10-23 | 7,00 | 4.278.900 | 7,02 | 6,56 | 6,80 | 00:00:00 | | 2002-10-24 | 7,60 | 11.945.700 | 8,20 | 7,22 | 7,30 | 00:00:00 | | 2002-10-25 | 7,87 | 4.858.100 | 7,99 | 7,26 | 7,60 | 00:00:00 | | 2002-10-28 | 7,60 | 8.069.800 | 8,45 | 7,55 | 8,08 | 00:00:00 | | 2002-10-29 | 7,33 | 5.460.200 | 7,76 | 7,21 | 7,73 | 00:00:00 | | 2002-10-30 | 7,90 | 5.342.400 | 7,90 | 7,49 | 7,55 | 00:00:00 | | 2002-10-31 | 7,75 | 4.744.800 | 8,05 | 7,55 | 7,98 | 00:00:00 | | 2002-11-01 | 8,32 | 9.035.500 | 8,44 | 7,65 | 7,75 | 00:00:00 | | 2002-11-04 | 8,93 | 8.486.900 | 9,00 | 8,42 | 8,49 | 00:00:00 | | 2002-11-05 | 8,65 | 5.789.400 | 8,95 | 8,46 | 8,65 | 00:00:00 | | 2002-11-06 | 9,50 | 9.577.400 | 9,60 | 8,61 | 8,85 | 00:00:00 | | 2002-11-07 | 9,20 | 8.730.300 | 9,75 | 8,91 | 9,35 | 00:00:00 | | 2002-11-08 | 7,68 | 23.576.100 | 8,50 | 7,00 | 7,51 | 00:00:00 | | 2002-11-11 | 7,61 | 7.903.000 | 7,79 | 7,30 | 7,45 | 00:00:00 | | 2002-11-12 | 7,14 | 9.273.200 | 7,92 | 7,02 | 7,70 | 00:00:00 | | 2002-11-13 | 8,00 | 11.787.500 | 8,07 | 6,76 | 6,80 | 00:00:00 | | 2002-11-14 | 9,48 | 20.611.400 | 10,05 | 7,86 | 8,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
