Premium
El Paso Corporation (EP-C)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 49.0132 | 0.12 | 0.25 | 48.89 | 49.14 | 48.75 | 5005 |
| 1741646400 | 48.89 | -0.06 | -0.12 | 48.7501 | 48.99 | 48.7501 | 3226 |
| 1741390800 | 48.95 | -0.04 | -0.08 | 48.98 | 49.05 | 48.95 | 534 |
| 1741304400 | 48.9891 | 0 | 0.01 | 49 | 49.0171 | 48.82 | 1357 |
| 1741218000 | 48.985 | 0.13 | 0.28 | 48.82 | 49.05 | 48.81 | 2440 |
| 1741131600 | 48.85 | 0.04 | 0.08 | 48.8647 | 48.87 | 48.85 | 1268 |
| 1741045200 | 48.81 | 0.25 | 0.51 | 48.88 | 48.9314 | 48.74 | 21839 |
| 1740786000 | 48.56 | 0 | 0.00 | 48.59 | 48.8464 | 48.425 | 3397 |
| 1740699600 | 48.56 | -0.28 | -0.56 | 48.5549 | 48.79 | 48.55 | 3606 |
| 1740613200 | 48.835 | -0.16 | -0.32 | 48.99 | 49.04 | 48.61 | 820 |
| 1740526800 | 48.99 | 0.05 | 0.10 | 49.05 | 49.4 | 48.55 | 2195 |
| 1740440400 | 48.94 | 0.01 | 0.02 | 49.05 | 49.05 | 48.17 | 1947 |
| 1740181200 | 48.93 | -0.06 | -0.12 | 48.7 | 48.94 | 48.7 | 371 |
| 1740094800 | 48.99 | 0.26 | 0.53 | 48.63 | 50.15 | 48.5 | 3266 |
| 1740008400 | 48.73 | 0.36 | 0.74 | 48.21 | 49.17 | 47.92 | 3664 |
| 1739922000 | 48.37 | -0.53 | -1.08 | 48.9 | 48.9 | 48.34 | 960 |
| 1739576400 | 48.9 | 0.01 | 0.02 | 48.9 | 48.9 | 48.28 | 364 |
| 1739490000 | 48.89 | 0.11 | 0.23 | 48.62 | 48.89 | 48.16 | 3238 |
| 1739403600 | 48.78 | 0.01 | 0.02 | 48.78 | 48.99 | 48.78 | 856 |
| 1739317200 | 48.7712 | -0.22 | -0.46 | 49 | 49.19 | 48.7712 | 1033 |
| 1739230800 | 48.9956 | 0.05 | 0.09 | 48.95 | 49.06 | 48.95 | 1422 |
| 1738971600 | 48.9501 | -0.01 | -0.02 | 48.6 | 49.15 | 48.6 | 1142 |
| 1738885200 | 48.96 | 0.1 | 0.20 | 49.09 | 49.09 | 47.87 | 827 |
| 1738798800 | 48.86 | -0.01 | -0.02 | 48.73 | 49.04 | 48.73 | 1288 |
| 1738712400 | 48.87 | 0.17 | 0.35 | 48.76 | 48.9 | 48.72 | 2010 |
| 1738626000 | 48.7 | -0.19 | -0.39 | 48.72 | 48.72 | 48.6545 | 1647 |
| 1738366800 | 48.89 | 0.22 | 0.45 | 48.94 | 48.94 | 48.6501 | 1228 |
| 1738280400 | 48.67 | 0.09 | 0.19 | 49.2 | 49.2 | 48.67 | 1040 |
| 1738194000 | 48.5779 | -0.32 | -0.66 | 49.15 | 49.15 | 48.33 | 1473 |
| 1738107600 | 48.9 | 0.1 | 0.20 | 50.39 | 50.39 | 48.53 | 855 |
| 1738021200 | 48.8013 | 0.03 | 0.06 | 48.77 | 49.07 | 48.77 | 2334 |
| 1737762000 | 48.77 | -0.23 | -0.47 | 48.79 | 50.08 | 48.77 | 262 |
| 1737675600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1737589200 | 49 | -0.05 | -0.10 | 48.73 | 49.3 | 48.73 | 1177 |
| 1737502800 | 49.05 | 0.48 | 0.99 | 48.89 | 49.09 | 48.57 | 2454 |
| 1737157200 | 48.57 | 0.02 | 0.04 | 48.88 | 48.88 | 48.21 | 2202 |
| 1737070800 | 48.55 | 0.15 | 0.31 | 48.24 | 48.89 | 47.88 | 4277 |
| 1736984400 | 48.4 | 0.13 | 0.26 | 48.89 | 48.89 | 48.3 | 1217 |
| 1736898000 | 48.275 | 0.27 | 0.55 | 47.85 | 48.3 | 47.85 | 2938 |
| 1736811600 | 48.01 | -0.17 | -0.35 | 47.17 | 48.04 | 47.17 | 1730 |
| 1736552400 | 48.18 | 0.27 | 0.56 | 47.74 | 48.18 | 47.5 | 3755 |
| 1736379600 | 47.91 | 0.06 | 0.13 | 47.59 | 47.91 | 47.55 | 3258 |
| 1736293200 | 47.85 | -0.15 | -0.31 | 47.685 | 47.99 | 47.64 | 3527 |
| 1736206800 | 48 | -0.1 | -0.21 | 47.91 | 48.22 | 47.87 | 3815 |
| 1735947600 | 48.1018 | 0.21 | 0.44 | 47.69 | 48.32 | 47.69 | 1554 |
| 1735861200 | 47.89 | -0.11 | -0.23 | 47.31 | 47.89 | 47.31 | 365 |
| 1735688400 | 48 | 0.36 | 0.76 | 47.15 | 48.03 | 47.15 | 39359 |
| 1735602000 | 47.64 | -0.08 | -0.17 | 47.3 | 48.22 | 47.3 | 3020 |
| 1735342800 | 47.72 | 0.19 | 0.40 | 47.345 | 47.72 | 47.345 | 4999 |
| 1735256400 | 47.5301 | -0.12 | -0.25 | 47.6 | 47.825 | 47.4 | 4110 |
| 1735077840 | 47.65 | 0 | 0.00 | 47.84 | 47.84 | 47.65 | 1196 |
| 1734997200 | 47.65 | -0.04 | -0.08 | 47.65 | 47.82 | 46.71 | 1186 |
| 1734738000 | 47.69 | 0.04 | 0.08 | 47.65 | 47.8 | 47.645 | 1790 |
| 1734651600 | 47.65 | 0.21 | 0.44 | 47.44 | 47.65 | 47.25 | 8888 |
| 1734565200 | 47.44 | -0.16 | -0.33 | 47.51 | 47.73 | 47.25 | 50535 |
| 1734478800 | 47.595 | -0.16 | -0.35 | 47.32 | 47.84 | 47.32 | 3980 |
| 1734392400 | 47.7599 | -0 | -0.00 | 47.32 | 48 | 47.32 | 3357 |
| 1734133200 | 47.76 | -0.64 | -1.32 | 47.62 | 48.1 | 47.62 | 2315 |
| 1734046800 | 48.4 | -0.02 | -0.04 | 48.38 | 48.6 | 47.94 | 3687 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
