|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-04 | 1,84 | 5 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2002-12-05 | 1,80 | 19.105 | 1,84 | 1,80 | 1,84 | 00:00:00 | | 2002-12-06 | 1,80 | 3.505 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2002-12-09 | 1,80 | 3.075 | 1,82 | 1,80 | 1,80 | 00:00:00 | | 2002-12-10 | 1,80 | 300 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2002-12-11 | 1,79 | 30 | 1,82 | 1,79 | 1,82 | 00:00:00 | | 2002-12-12 | 1,82 | 40.375 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2002-12-13 | 1,80 | 6.080 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2002-12-16 | 1,81 | 150 | 1,81 | 1,80 | 1,80 | 00:00:00 | | 2002-12-17 | 1,81 | 15.005 | 1,81 | 1,78 | 1,81 | 00:00:00 | | 2002-12-18 | 1,79 | 505 | 1,82 | 1,79 | 1,82 | 00:00:00 | | 2002-12-19 | 1,77 | 670 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2002-12-20 | 1,68 | 39.555 | 1,79 | 1,68 | 1,78 | 00:00:00 | | 2002-12-23 | 1,70 | 28.550 | 1,78 | 1,68 | 1,70 | 00:00:00 | | 2002-12-27 | 1,70 | 2.980 | 1,74 | 1,70 | 1,71 | 00:00:00 | | 2002-12-30 | 1,68 | 151.535 | 1,76 | 1,68 | 1,73 | 00:00:00 | | 2002-12-31 | 1,68 | 20.985 | 1,72 | 1,68 | 1,72 | 00:00:00 | | 2003-01-02 | 1,70 | 165 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2003-01-03 | 1,72 | 4.555 | 1,72 | 1,69 | 1,69 | 00:00:00 | | 2003-01-06 | 1,67 | 12.605 | 1,75 | 1,67 | 1,75 | 00:00:00 | | 2003-01-07 | 1,67 | 1.020 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2003-01-08 | 1,69 | 9.705 | 1,71 | 1,69 | 1,70 | 00:00:00 | | 2003-01-09 | 1,68 | 1.030 | 1,69 | 1,68 | 1,69 | 00:00:00 | | 2003-01-10 | 1,66 | 3.650 | 1,69 | 1,66 | 1,69 | 00:00:00 | | 2003-01-13 | 1,70 | 9.350 | 1,70 | 1,66 | 1,69 | 00:00:00 | | 2003-01-14 | 1,70 | 15.630 | 1,70 | 1,61 | 1,70 | 00:00:00 | | 2003-01-15 | 1,69 | 10.235 | 1,69 | 1,64 | 1,69 | 00:00:00 | | 2003-01-16 | 1,69 | 25.510 | 1,69 | 1,67 | 1,69 | 00:00:00 | | 2003-01-17 | 1,66 | 3.610 | 1,70 | 1,66 | 1,70 | 00:00:00 | | 2003-01-20 | 1,79 | 17.070 | 1,79 | 1,68 | 1,68 | 00:00:00 | | 2003-01-21 | 1,71 | 7.890 | 1,79 | 1,70 | 1,77 | 00:00:00 | | 2003-01-22 | 1,68 | 1.140 | 1,74 | 1,67 | 1,74 | 00:00:00 | | 2003-01-23 | 1,68 | 1.210 | 1,72 | 1,68 | 1,70 | 00:00:00 | | 2003-01-24 | 1,68 | 3.295 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2003-01-27 | 1,68 | 790 | 1,72 | 1,68 | 1,70 | 00:00:00 | | 2003-01-28 | 1,69 | 4.040 | 1,71 | 1,68 | 1,71 | 00:00:00 | | 2003-01-29 | 1,68 | 12.545 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2003-01-30 | 1,69 | 525 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2003-01-31 | 1,70 | 5 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2003-02-03 | 1,68 | 1.140 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2003-02-04 | 1,68 | 10 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2003-02-05 | 1,68 | 4.185 | 1,70 | 1,64 | 1,68 | 00:00:00 | | 2003-02-06 | 1,70 | 235 | 1,70 | 1,64 | 1,66 | 00:00:00 | | 2003-02-07 | 1,70 | 10 | 1,70 | 1,68 | 1,68 | 00:00:00 | | 2003-02-10 | 1,67 | 240 | 1,68 | 1,64 | 1,66 | 00:00:00 | | 2003-02-11 | 1,65 | 2.975 | 1,69 | 1,64 | 1,69 | 00:00:00 | | 2003-02-12 | 1,69 | 121.150 | 1,69 | 1,63 | 1,68 | 00:00:00 | | 2003-02-13 | 1,69 | 16.155 | 1,69 | 1,67 | 1,69 | 00:00:00 | | 2003-02-14 | 1,69 | 10 | 1,70 | 1,69 | 1,70 | 00:00:00 | | 2003-02-17 | 1,70 | 5 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2003-02-18 | 1,65 | 3.415 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2003-02-19 | 1,66 | 41.330 | 1,68 | 1,65 | 1,67 | 00:00:00 | | 2003-02-20 | 1,64 | 1.020 | 1,67 | 1,64 | 1,67 | 00:00:00 | | 2003-02-21 | 1,63 | 1.810 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2003-02-24 | 1,60 | 15.755 | 1,66 | 1,51 | 1,66 | 00:00:00 | | 2003-02-25 | 1,52 | 11.705 | 1,62 | 1,50 | 1,62 | 00:00:00 | | 2003-02-26 | 1,58 | 1.120 | 1,59 | 1,53 | 1,54 | 00:00:00 | | 2003-02-27 | 1,58 | 10 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2003-02-28 | 1,51 | 1.645 | 1,59 | 1,51 | 1,59 | 00:00:00 | | 2003-03-03 | 1,48 | 815 | 1,54 | 1,47 | 1,54 | 00:00:00 | | 2003-03-04 | 1,51 | 160 | 1,52 | 1,51 | 1,52 | 00:00:00 | | 2003-03-05 | 1,55 | 13.105 | 1,56 | 1,40 | 1,52 | 00:00:00 | | 2003-03-06 | 1,55 | 1.635 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2003-03-07 | 1,53 | 5.380 | 1,55 | 1,44 | 1,55 | 00:00:00 | | 2003-03-10 | 1,50 | 1.550 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2003-03-11 | 1,49 | 1.775 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2003-03-12 | 1,49 | 4.325 | 1,49 | 1,46 | 1,46 | 00:00:00 | | 2003-03-13 | 1,50 | 105 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2003-03-14 | 1,46 | 510 | 1,50 | 1,46 | 1,49 | 00:00:00 | | 2003-03-17 | 1,41 | 4.090 | 1,46 | 1,41 | 1,46 | 00:00:00 | | 2003-03-18 | 1,48 | 7.710 | 1,50 | 1,44 | 1,45 | 00:00:00 | | 2003-03-19 | 1,58 | 9.500 | 1,58 | 1,48 | 1,48 | 00:00:00 | | 2003-03-20 | 1,60 | 6.420 | 1,62 | 1,52 | 1,57 | 00:00:00 | | 2003-03-21 | 1,61 | 9.080 | 1,64 | 1,55 | 1,64 | 00:00:00 | | 2003-03-24 | 1,51 | 8.585 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2003-03-25 | 1,58 | 1.200 | 1,58 | 1,50 | 1,53 | 00:00:00 | | 2003-03-26 | 1,60 | 5.055 | 1,60 | 1,56 | 1,57 | 00:00:00 | | 2003-03-27 | 1,65 | 13.085 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2003-03-28 | 1,60 | 12.280 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2003-03-31 | 1,53 | 17.940 | 1,63 | 1,50 | 1,63 | 00:00:00 | | 2003-04-01 | 1,54 | 2.030 | 1,59 | 1,52 | 1,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
