Mercados españoles cerrados en 8 hrs 28 min
IBEX 35
11.339,50 +11,80 (+0,10%) Euro Stoxx 50
5.074,34 +1,89 (+0,04%) Dólar/Euro
1,0866 +0,0005 (+0,04%) Petróleo Brent
83,08 -0,63 (-0,75%) Oro
2.414,60 -23,90 (-0,98%) Bitcoin EUR
65.543,05 +4.399,79 (+7,20%)
El Paso Energy Capital Trust I PFD CV TR SECS (EP-PC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:33PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 46,70 | 46,70 | 46,55 | 46,55 | 46,55 | 1177 |
| 17 may 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | 745 |
| 16 may 2024 | 46,56 | 46,60 | 46,42 | 46,60 | 46,60 | 2962 |
| 15 may 2024 | 46,50 | 46,60 | 46,50 | 46,60 | 46,60 | 2714 |
| 14 may 2024 | 46,50 | 46,55 | 46,27 | 46,27 | 46,27 | 4042 |
| 13 may 2024 | 46,50 | 46,52 | 46,44 | 46,48 | 46,48 | 2126 |
| 10 may 2024 | 46,52 | 46,57 | 46,33 | 46,33 | 46,33 | 2360 |
| 09 may 2024 | 46,27 | 46,27 | 46,27 | 46,27 | 46,27 | 513 |
| 08 may 2024 | 46,40 | 46,40 | 46,22 | 46,23 | 46,23 | 3104 |
| 07 may 2024 | 46,77 | 46,77 | 46,41 | 46,41 | 46,41 | 3596 |
| 06 may 2024 | 46,31 | 46,50 | 46,31 | 46,36 | 46,36 | 2321 |
| 03 may 2024 | 46,31 | 46,49 | 46,21 | 46,41 | 46,41 | 9169 |
| 02 may 2024 | 46,47 | 46,50 | 46,20 | 46,20 | 46,20 | 5274 |
| 01 may 2024 | 46,66 | 46,66 | 46,27 | 46,28 | 46,28 | 1959 |
| 30 abr 2024 | 46,50 | 46,55 | 46,12 | 46,15 | 46,15 | 4187 |
| 29 abr 2024 | 46,63 | 46,70 | 46,63 | 46,66 | 46,66 | 1391 |
| 26 abr 2024 | 46,54 | 46,65 | 46,52 | 46,52 | 46,52 | 2860 |
| 25 abr 2024 | 46,52 | 46,69 | 46,52 | 46,59 | 46,59 | 6949 |
| 24 abr 2024 | 46,87 | 46,87 | 46,52 | 46,67 | 46,67 | 4617 |
| 23 abr 2024 | 46,52 | 46,87 | 46,52 | 46,70 | 46,70 | 18.085 |
| 22 abr 2024 | 46,45 | 46,64 | 46,45 | 46,63 | 46,63 | 2259 |
| 19 abr 2024 | 46,60 | 46,66 | 46,51 | 46,51 | 46,51 | 1827 |
| 18 abr 2024 | 47,07 | 47,07 | 46,47 | 46,47 | 46,47 | 1977 |
| 17 abr 2024 | 46,77 | 46,85 | 46,77 | 46,85 | 46,85 | 1670 |
| 16 abr 2024 | 46,75 | 46,90 | 46,75 | 46,89 | 46,89 | 2748 |
| 15 abr 2024 | 47,23 | 47,23 | 46,85 | 46,85 | 46,85 | 3638 |
| 12 abr 2024 | 47,14 | 47,15 | 47,14 | 47,15 | 47,15 | 1063 |
| 11 abr 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | 1191 |
| 10 abr 2024 | 47,25 | 47,25 | 47,00 | 47,00 | 47,00 | 5157 |
| 09 abr 2024 | 47,74 | 47,74 | 47,25 | 47,36 | 47,36 | 3121 |
| 08 abr 2024 | 47,26 | 47,68 | 47,25 | 47,31 | 47,31 | 2472 |
| 05 abr 2024 | 47,50 | 47,56 | 47,32 | 47,34 | 47,34 | 6346 |
| 04 abr 2024 | 47,16 | 47,65 | 47,16 | 47,59 | 47,59 | 4553 |
| 03 abr 2024 | 47,56 | 47,75 | 47,11 | 47,44 | 47,44 | 3598 |
| 02 abr 2024 | 47,52 | 47,79 | 47,52 | 47,70 | 47,70 | 1558 |
| 01 abr 2024 | 47,94 | 47,94 | 47,53 | 47,73 | 47,73 | 5440 |
| 28 mar 2024 | 47,80 | 47,96 | 47,51 | 47,96 | 47,96 | 1595 |
| 27 mar 2024 | 47,96 | 47,96 | 47,20 | 47,96 | 47,96 | 7791 |
| 26 mar 2024 | 47,41 | 47,99 | 47,41 | 47,96 | 47,96 | 5169 |
| 25 mar 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,81 | - |
| 22 mar 2024 | 47,89 | 48,59 | 47,52 | 47,81 | 47,81 | 5401 |
| 21 mar 2024 | 47,68 | 47,87 | 47,44 | 47,60 | 47,60 | 3311 |
| 20 mar 2024 | 47,31 | 47,70 | 47,22 | 47,70 | 47,70 | 7008 |
| 19 mar 2024 | 47,50 | 47,50 | 47,29 | 47,35 | 47,35 | 4216 |
| 18 mar 2024 | 46,99 | 47,27 | 46,99 | 47,27 | 47,27 | 4116 |
| 15 mar 2024 | 46,86 | 47,15 | 46,86 | 46,90 | 46,90 | 1364 |
| 14 mar 2024 | 47,00 | 47,19 | 46,65 | 46,65 | 46,65 | 2022 |
| 13 mar 2024 | 47,16 | 47,50 | 47,16 | 47,48 | 47,48 | 2753 |
| 12 mar 2024 | 47,15 | 47,42 | 47,15 | 47,15 | 47,15 | 525.324 |
| 11 mar 2024 | 47,12 | 47,38 | 47,11 | 47,30 | 47,30 | 1802 |
| 08 mar 2024 | 47,24 | 47,55 | 47,20 | 47,20 | 47,20 | 2729 |
| 07 mar 2024 | 47,18 | 47,35 | 47,18 | 47,24 | 47,24 | 3984 |
| 06 mar 2024 | 47,17 | 47,45 | 47,11 | 47,17 | 47,17 | 19.927 |
| 05 mar 2024 | 47,70 | 47,70 | 47,06 | 47,42 | 47,42 | 2231 |
| 04 mar 2024 | 47,45 | 47,89 | 47,07 | 47,74 | 47,74 | 2337 |
| 01 mar 2024 | 47,09 | 47,25 | 47,09 | 47,21 | 47,21 | 1790 |
| 29 feb 2024 | 47,48 | 47,84 | 47,29 | 47,35 | 47,35 | 22.613 |
| 28 feb 2024 | 47,15 | 47,29 | 47,15 | 47,29 | 47,29 | 2556 |
| 27 feb 2024 | 47,15 | 47,29 | 47,02 | 47,08 | 47,08 | 3178 |
| 26 feb 2024 | 47,31 | 47,31 | 47,00 | 47,16 | 47,16 | 2817 |
| 23 feb 2024 | 47,00 | 47,25 | 46,90 | 46,98 | 46,98 | 7648 |
| 22 feb 2024 | 47,49 | 47,49 | 46,99 | 46,99 | 46,99 | 20.049 |
| 21 feb 2024 | 47,25 | 47,27 | 47,00 | 47,00 | 47,00 | 3776 |
| 20 feb 2024 | 47,27 | 47,50 | 47,07 | 47,21 | 47,21 | 3751 |
| 16 feb 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
| 15 feb 2024 | 47,28 | 47,28 | 47,01 | 47,10 | 47,10 | 16.929 |
| 14 feb 2024 | 47,60 | 47,60 | 47,01 | 47,01 | 47,01 | 3786 |
| 13 feb 2024 | 47,10 | 47,33 | 47,10 | 47,25 | 47,25 | 2748 |
| 12 feb 2024 | 47,54 | 47,54 | 47,39 | 47,41 | 47,41 | 2899 |
| 09 feb 2024 | 47,25 | 47,56 | 47,25 | 47,50 | 47,50 | 5954 |
| 08 feb 2024 | 47,29 | 47,29 | 47,12 | 47,18 | 47,18 | 922 |
| 07 feb 2024 | 47,17 | 47,28 | 47,00 | 47,15 | 47,15 | 2244 |
| 06 feb 2024 | 47,00 | 47,15 | 47,00 | 47,14 | 47,14 | 1156 |
| 05 feb 2024 | 47,23 | 47,23 | 46,99 | 46,99 | 46,99 | 2724 |
| 02 feb 2024 | 47,18 | 47,18 | 46,99 | 47,01 | 47,01 | 1351 |
| 01 feb 2024 | 47,19 | 47,41 | 46,95 | 47,04 | 47,04 | 4087 |
| 31 ene 2024 | 46,99 | 47,39 | 46,88 | 47,03 | 47,03 | 39.834 |
| 30 ene 2024 | 47,06 | 47,15 | 46,90 | 47,00 | 47,00 | 4945 |
| 29 ene 2024 | 47,17 | 47,17 | 47,04 | 47,04 | 47,04 | 1252 |
| 26 ene 2024 | 47,14 | 47,23 | 46,81 | 46,96 | 46,96 | 2634 |
| 25 ene 2024 | 46,81 | 47,27 | 46,81 | 46,99 | 46,99 | 3266 |
| 24 ene 2024 | 47,04 | 47,04 | 46,83 | 46,83 | 46,83 | 27.056 |
| 23 ene 2024 | 46,68 | 47,23 | 46,68 | 47,23 | 47,23 | 4314 |
| 22 ene 2024 | 46,95 | 47,00 | 46,85 | 47,00 | 47,00 | 1925 |
| 19 ene 2024 | 46,28 | 46,97 | 46,28 | 46,97 | 46,97 | 3258 |
| 18 ene 2024 | 46,97 | 46,97 | 46,17 | 46,26 | 46,26 | 7432 |
| 17 ene 2024 | 47,10 | 47,10 | 46,94 | 46,95 | 46,95 | 4301 |
| 16 ene 2024 | 46,80 | 47,24 | 46,80 | 47,24 | 47,24 | 2332 |
| 12 ene 2024 | 47,00 | 47,09 | 46,99 | 47,01 | 47,01 | 4726 |
| 11 ene 2024 | 46,93 | 47,05 | 46,80 | 47,00 | 47,00 | 4622 |
| 10 ene 2024 | 47,04 | 47,25 | 47,04 | 47,13 | 47,13 | 1618 |
| 09 ene 2024 | 46,95 | 46,95 | 46,60 | 46,84 | 46,84 | 2852 |
| 08 ene 2024 | 47,25 | 47,25 | 46,71 | 46,92 | 46,92 | 7815 |
| 05 ene 2024 | 46,85 | 47,02 | 46,42 | 46,69 | 46,69 | 4360 |
| 04 ene 2024 | 46,95 | 47,03 | 46,82 | 46,85 | 46,85 | 2790 |
| 03 ene 2024 | 46,80 | 47,25 | 46,80 | 47,25 | 47,25 | 770 |
| 02 ene 2024 | 46,89 | 47,15 | 46,89 | 47,15 | 47,15 | 1263 |
| 29 dic 2023 | 47,10 | 47,10 | 46,76 | 47,10 | 47,10 | 2865 |
| 28 dic 2023 | 47,07 | 47,27 | 46,81 | 47,10 | 47,10 | 1917 |
| 27 dic 2023 | 46,38 | 47,13 | 46,38 | 47,13 | 47,13 | 3858 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.