Última Hora: "ABOLA.PT - Voleibol - Zelão renovou com o Benfica a sonhar com um título europeu - A Bola" Fri, 24 May 2019 16:19:00 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "Festa em Alvalade manchada por confrontos entre adeptos e polícia - SAPO Desporto" Sat, 25 May 2019 23:37:00 GMT   "Frederico Varandas diz que episódio com Sérgio Conceição ?não interessa nada? mas fala em ?formas de estar diferentes? - Observador" Sat, 25 May 2019 23:02:10 GMT    "Marcel Keizer: «Os rapazes estiveram inacreditáveis - zerozero.pt" Sat, 25 May 2019 20:27:00 GMT    "Boris: o provável sucessor de Theresa May quer um Brexit sem acordo - Expresso" Sat, 25 May 2019 12:10:53 GMT    "No Porto, Rio preferiu a Calzedonia e pediu para sair da bolha: ?É ali que se ganha votos? - Observador" Fri, 24 May 2019 13:56:25 GMT    "Confrontos no estádio de Alvalade obrigam a intervenção policial após conquista da Taça de Portugal - Correio da Manhã" Sat, 25 May 2019 23:51:33 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "ASAE encontra carne estragada em vários talhos do país - TVI24" Sat, 25 May 2019 14:06:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,030 (+1,760%) Sumolis - [Ticker: SUCO.LS]Gráfico Sumolis  Noticias Sumolis  Descargar Históricos de Metastock Sumolis y Otros  Análisis Técnico Sumolis  
Última Transacción1,730Hora de Cotización2017-11-01 - 20:02:00
Variación+0,030 (+1,760%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,730Mínimo1,730
Volumen5.183Volumen Medio (3m)0
Demanda / Oferta1,110 x 10.000 - 1,790 x 2.014.700Yield
Cierre Anterior1,700PER0,00%
Apertura1,730EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 SUCO.LS desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-033,231.929.5053,402,752,7600:00:00
2000-01-043,351.129.7203,493,303,4000:00:00
2000-01-052,851.047.6253,322,853,3200:00:00
2000-01-062,65774.9852,872,442,8500:00:00
2000-01-073,201.236.9953,242,682,8200:00:00
2000-01-103,17985.1303,483,173,4100:00:00
2000-01-113,06374.1403,172,983,1200:00:00
2000-01-123,00143.3303,112,922,9900:00:00
2000-01-133,05122.3803,113,013,0500:00:00
2000-01-143,01101.4103,093,013,0300:00:00
2000-01-172,92217.6403,052,863,0300:00:00
2000-01-182,82177.3552,922,802,9000:00:00
2000-01-192,98409.7102,982,742,8000:00:00
2000-01-203,09817.3603,173,033,0300:00:00
2000-01-213,10552.8853,243,083,2300:00:00
2000-01-243,00165.7003,123,003,1200:00:00
2000-01-252,9676.4053,022,922,9800:00:00
2000-01-262,9646.5003,012,922,9300:00:00
2000-01-273,0045.1853,022,962,9800:00:00
2000-01-283,10659.3053,283,013,0200:00:00
2000-01-313,05290.7153,223,053,0900:00:00
2000-02-013,05215.6853,163,003,0900:00:00
2000-02-023,0570.3803,143,033,0300:00:00
2000-02-033,00270.1953,103,003,0900:00:00
2000-02-042,97154.1353,052,963,0100:00:00
2000-02-072,9896.1203,032,972,9700:00:00
2000-02-082,96116.0653,062,962,9800:00:00
2000-02-092,95195.2202,992,902,9600:00:00
2000-02-102,95127.5502,982,922,9700:00:00
2000-02-113,381.726.0153,393,023,0200:00:00
2000-02-144,052.310.4304,473,623,7000:00:00
2000-02-153,83703.3004,383,814,3000:00:00
2000-02-163,72591.3053,853,483,8500:00:00
2000-02-173,88486.8253,893,663,7300:00:00
2000-02-184,11761.8504,253,923,9400:00:00
2000-02-214,04262.6104,103,704,0000:00:00
2000-02-224,01301.5754,193,934,0500:00:00
2000-02-233,94487.5404,103,944,0400:00:00
2000-02-243,80182.0403,983,803,9000:00:00
2000-02-254,04459.3904,083,803,8800:00:00
2000-02-284,02207.3354,073,934,0600:00:00
2000-02-293,94183.2154,083,913,9900:00:00
2000-03-014,17559.1754,203,913,9200:00:00
2000-03-024,14631.5004,364,114,2000:00:00
2000-03-034,12362.1854,264,084,1600:00:00
2000-03-064,06425.8704,174,004,1600:00:00
2000-03-083,93199.5904,033,924,0300:00:00
2000-03-093,97319.7204,103,943,9900:00:00
2000-03-103,9778.4504,063,974,0600:00:00
2000-03-133,80177.8603,993,723,9400:00:00
2000-03-143,8393.5753,933,833,8300:00:00
2000-03-153,79106.9153,843,723,8100:00:00
2000-03-163,75248.4553,983,693,8100:00:00
2000-03-173,6476.1403,803,643,8000:00:00
2000-03-203,4885.6503,633,473,6200:00:00
2000-03-213,42200.0053,503,303,5000:00:00
2000-03-223,29106.3053,453,263,3800:00:00
2000-03-233,10159.1603,263,013,2600:00:00
2000-03-243,35191.3903,383,073,0700:00:00
2000-03-273,2095.5303,443,203,4400:00:00
2000-03-283,26155.6303,323,193,2000:00:00
2000-03-293,2054.7853,303,203,2200:00:00
2000-03-303,46603.1703,893,203,2600:00:00
2000-03-313,54200.7703,783,503,5000:00:00
2000-04-033,34176.6953,563,273,5600:00:00
2000-04-043,20124.5653,363,203,3600:00:00
2000-04-053,15150.7153,333,043,2000:00:00
2000-04-063,14165.7653,243,143,2100:00:00
2000-04-073,18182.1053,263,153,2200:00:00
2000-04-103,18118.6453,253,153,2000:00:00
2000-04-113,1041.1303,203,103,2000:00:00
2000-04-123,16100.0203,173,103,1000:00:00
2000-04-133,1145.3453,163,083,1000:00:00
2000-04-142,99120.2903,142,983,1400:00:00
2000-04-172,79183.8002,852,602,7100:00:00
2000-04-182,88124.2202,992,762,8400:00:00
2000-04-192,8549.9102,982,852,9800:00:00
2000-04-202,8923.1552,892,742,7400:00:00
2000-04-262,8527.3952,892,782,8900:00:00
2000-04-272,8076.2602,932,792,8600:00:00
2000-04-282,8243.3452,922,792,8000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters