|
 Sumolis - [Ticker: SUCO.LS] |     | | Última Transacción | 1,730 | Hora de Cotización | 2017-11-01 - 20:02:00 | | Variación | +0,030 (+1,760%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,730 | Mínimo | 1,730 | | Volumen | 5.183 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,110 x 10.000 - 1,790 x 2.014.700 | Yield | | | Cierre Anterior | 1,700 | PER | 0,00% | | Apertura | 1,730 | 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 SUCO.LS desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,23 | 1.929.505 | 3,40 | 2,75 | 2,76 | 00:00:00 | | 2000-01-04 | 3,35 | 1.129.720 | 3,49 | 3,30 | 3,40 | 00:00:00 | | 2000-01-05 | 2,85 | 1.047.625 | 3,32 | 2,85 | 3,32 | 00:00:00 | | 2000-01-06 | 2,65 | 774.985 | 2,87 | 2,44 | 2,85 | 00:00:00 | | 2000-01-07 | 3,20 | 1.236.995 | 3,24 | 2,68 | 2,82 | 00:00:00 | | 2000-01-10 | 3,17 | 985.130 | 3,48 | 3,17 | 3,41 | 00:00:00 | | 2000-01-11 | 3,06 | 374.140 | 3,17 | 2,98 | 3,12 | 00:00:00 | | 2000-01-12 | 3,00 | 143.330 | 3,11 | 2,92 | 2,99 | 00:00:00 | | 2000-01-13 | 3,05 | 122.380 | 3,11 | 3,01 | 3,05 | 00:00:00 | | 2000-01-14 | 3,01 | 101.410 | 3,09 | 3,01 | 3,03 | 00:00:00 | | 2000-01-17 | 2,92 | 217.640 | 3,05 | 2,86 | 3,03 | 00:00:00 | | 2000-01-18 | 2,82 | 177.355 | 2,92 | 2,80 | 2,90 | 00:00:00 | | 2000-01-19 | 2,98 | 409.710 | 2,98 | 2,74 | 2,80 | 00:00:00 | | 2000-01-20 | 3,09 | 817.360 | 3,17 | 3,03 | 3,03 | 00:00:00 | | 2000-01-21 | 3,10 | 552.885 | 3,24 | 3,08 | 3,23 | 00:00:00 | | 2000-01-24 | 3,00 | 165.700 | 3,12 | 3,00 | 3,12 | 00:00:00 | | 2000-01-25 | 2,96 | 76.405 | 3,02 | 2,92 | 2,98 | 00:00:00 | | 2000-01-26 | 2,96 | 46.500 | 3,01 | 2,92 | 2,93 | 00:00:00 | | 2000-01-27 | 3,00 | 45.185 | 3,02 | 2,96 | 2,98 | 00:00:00 | | 2000-01-28 | 3,10 | 659.305 | 3,28 | 3,01 | 3,02 | 00:00:00 | | 2000-01-31 | 3,05 | 290.715 | 3,22 | 3,05 | 3,09 | 00:00:00 | | 2000-02-01 | 3,05 | 215.685 | 3,16 | 3,00 | 3,09 | 00:00:00 | | 2000-02-02 | 3,05 | 70.380 | 3,14 | 3,03 | 3,03 | 00:00:00 | | 2000-02-03 | 3,00 | 270.195 | 3,10 | 3,00 | 3,09 | 00:00:00 | | 2000-02-04 | 2,97 | 154.135 | 3,05 | 2,96 | 3,01 | 00:00:00 | | 2000-02-07 | 2,98 | 96.120 | 3,03 | 2,97 | 2,97 | 00:00:00 | | 2000-02-08 | 2,96 | 116.065 | 3,06 | 2,96 | 2,98 | 00:00:00 | | 2000-02-09 | 2,95 | 195.220 | 2,99 | 2,90 | 2,96 | 00:00:00 | | 2000-02-10 | 2,95 | 127.550 | 2,98 | 2,92 | 2,97 | 00:00:00 | | 2000-02-11 | 3,38 | 1.726.015 | 3,39 | 3,02 | 3,02 | 00:00:00 | | 2000-02-14 | 4,05 | 2.310.430 | 4,47 | 3,62 | 3,70 | 00:00:00 | | 2000-02-15 | 3,83 | 703.300 | 4,38 | 3,81 | 4,30 | 00:00:00 | | 2000-02-16 | 3,72 | 591.305 | 3,85 | 3,48 | 3,85 | 00:00:00 | | 2000-02-17 | 3,88 | 486.825 | 3,89 | 3,66 | 3,73 | 00:00:00 | | 2000-02-18 | 4,11 | 761.850 | 4,25 | 3,92 | 3,94 | 00:00:00 | | 2000-02-21 | 4,04 | 262.610 | 4,10 | 3,70 | 4,00 | 00:00:00 | | 2000-02-22 | 4,01 | 301.575 | 4,19 | 3,93 | 4,05 | 00:00:00 | | 2000-02-23 | 3,94 | 487.540 | 4,10 | 3,94 | 4,04 | 00:00:00 | | 2000-02-24 | 3,80 | 182.040 | 3,98 | 3,80 | 3,90 | 00:00:00 | | 2000-02-25 | 4,04 | 459.390 | 4,08 | 3,80 | 3,88 | 00:00:00 | | 2000-02-28 | 4,02 | 207.335 | 4,07 | 3,93 | 4,06 | 00:00:00 | | 2000-02-29 | 3,94 | 183.215 | 4,08 | 3,91 | 3,99 | 00:00:00 | | 2000-03-01 | 4,17 | 559.175 | 4,20 | 3,91 | 3,92 | 00:00:00 | | 2000-03-02 | 4,14 | 631.500 | 4,36 | 4,11 | 4,20 | 00:00:00 | | 2000-03-03 | 4,12 | 362.185 | 4,26 | 4,08 | 4,16 | 00:00:00 | | 2000-03-06 | 4,06 | 425.870 | 4,17 | 4,00 | 4,16 | 00:00:00 | | 2000-03-08 | 3,93 | 199.590 | 4,03 | 3,92 | 4,03 | 00:00:00 | | 2000-03-09 | 3,97 | 319.720 | 4,10 | 3,94 | 3,99 | 00:00:00 | | 2000-03-10 | 3,97 | 78.450 | 4,06 | 3,97 | 4,06 | 00:00:00 | | 2000-03-13 | 3,80 | 177.860 | 3,99 | 3,72 | 3,94 | 00:00:00 | | 2000-03-14 | 3,83 | 93.575 | 3,93 | 3,83 | 3,83 | 00:00:00 | | 2000-03-15 | 3,79 | 106.915 | 3,84 | 3,72 | 3,81 | 00:00:00 | | 2000-03-16 | 3,75 | 248.455 | 3,98 | 3,69 | 3,81 | 00:00:00 | | 2000-03-17 | 3,64 | 76.140 | 3,80 | 3,64 | 3,80 | 00:00:00 | | 2000-03-20 | 3,48 | 85.650 | 3,63 | 3,47 | 3,62 | 00:00:00 | | 2000-03-21 | 3,42 | 200.005 | 3,50 | 3,30 | 3,50 | 00:00:00 | | 2000-03-22 | 3,29 | 106.305 | 3,45 | 3,26 | 3,38 | 00:00:00 | | 2000-03-23 | 3,10 | 159.160 | 3,26 | 3,01 | 3,26 | 00:00:00 | | 2000-03-24 | 3,35 | 191.390 | 3,38 | 3,07 | 3,07 | 00:00:00 | | 2000-03-27 | 3,20 | 95.530 | 3,44 | 3,20 | 3,44 | 00:00:00 | | 2000-03-28 | 3,26 | 155.630 | 3,32 | 3,19 | 3,20 | 00:00:00 | | 2000-03-29 | 3,20 | 54.785 | 3,30 | 3,20 | 3,22 | 00:00:00 | | 2000-03-30 | 3,46 | 603.170 | 3,89 | 3,20 | 3,26 | 00:00:00 | | 2000-03-31 | 3,54 | 200.770 | 3,78 | 3,50 | 3,50 | 00:00:00 | | 2000-04-03 | 3,34 | 176.695 | 3,56 | 3,27 | 3,56 | 00:00:00 | | 2000-04-04 | 3,20 | 124.565 | 3,36 | 3,20 | 3,36 | 00:00:00 | | 2000-04-05 | 3,15 | 150.715 | 3,33 | 3,04 | 3,20 | 00:00:00 | | 2000-04-06 | 3,14 | 165.765 | 3,24 | 3,14 | 3,21 | 00:00:00 | | 2000-04-07 | 3,18 | 182.105 | 3,26 | 3,15 | 3,22 | 00:00:00 | | 2000-04-10 | 3,18 | 118.645 | 3,25 | 3,15 | 3,20 | 00:00:00 | | 2000-04-11 | 3,10 | 41.130 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2000-04-12 | 3,16 | 100.020 | 3,17 | 3,10 | 3,10 | 00:00:00 | | 2000-04-13 | 3,11 | 45.345 | 3,16 | 3,08 | 3,10 | 00:00:00 | | 2000-04-14 | 2,99 | 120.290 | 3,14 | 2,98 | 3,14 | 00:00:00 | | 2000-04-17 | 2,79 | 183.800 | 2,85 | 2,60 | 2,71 | 00:00:00 | | 2000-04-18 | 2,88 | 124.220 | 2,99 | 2,76 | 2,84 | 00:00:00 | | 2000-04-19 | 2,85 | 49.910 | 2,98 | 2,85 | 2,98 | 00:00:00 | | 2000-04-20 | 2,89 | 23.155 | 2,89 | 2,74 | 2,74 | 00:00:00 | | 2000-04-26 | 2,85 | 27.395 | 2,89 | 2,78 | 2,89 | 00:00:00 | | 2000-04-27 | 2,80 | 76.260 | 2,93 | 2,79 | 2,86 | 00:00:00 | | 2000-04-28 | 2,82 | 43.345 | 2,92 | 2,79 | 2,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
