|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-23 | 1,43 | 1.700 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2004-07-26 | 1,41 | 200 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2004-07-27 | 1,44 | 100 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2004-07-28 | 1,41 | 1.700 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2004-07-29 | 1,41 | 500 | 1,42 | 1,41 | 1,42 | 00:00:00 | | 2004-07-30 | 1,41 | 1.300 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2004-08-02 | 1,41 | 0 | 1,44 | 1,41 | 1,41 | 00:00:00 | | 2004-08-03 | 1,35 | 13.500 | 1,42 | 1,32 | 1,41 | 00:00:00 | | 2004-08-04 | 1,35 | 5.000 | 1,39 | 1,31 | 1,31 | 00:00:00 | | 2004-08-05 | 1,34 | 700 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2004-08-06 | 1,32 | 200 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2004-08-09 | 1,30 | 1.900 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2004-08-10 | 1,31 | 4.400 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2004-08-11 | 1,31 | 0 | 1,34 | 1,31 | 1,31 | 00:00:00 | | 2004-08-12 | 1,31 | 4.300 | 1,36 | 1,31 | 1,32 | 00:00:00 | | 2004-08-13 | 1,37 | 2.000 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2004-08-16 | 1,35 | 0 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2004-08-17 | 1,34 | 2.700 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2004-08-18 | 1,34 | 300 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2004-08-19 | 1,34 | 0 | 1,37 | 1,34 | 1,34 | 00:00:00 | | 2004-08-20 | 1,37 | 200 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2004-08-23 | 1,37 | 1.000 | 1,37 | 1,36 | 1,36 | 00:00:00 | | 2004-08-24 | 1,39 | 1.600 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2004-08-25 | 1,37 | 0 | 1,42 | 1,37 | 1,37 | 00:00:00 | | 2004-08-26 | 1,38 | 1.000 | 1,38 | 1,36 | 1,36 | 00:00:00 | | 2004-08-27 | 1,39 | 2.000 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2004-08-30 | 1,39 | 600 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2004-08-31 | 1,39 | 2.000 | 1,42 | 1,39 | 1,41 | 00:00:00 | | 2004-09-01 | 1,39 | 900 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2004-09-02 | 1,38 | 0 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2004-09-03 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2004-09-06 | 1,38 | 500 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2004-09-07 | 1,40 | 1.000 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2004-09-08 | 1,42 | 2.700 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2004-09-09 | 1,41 | 2.800 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2004-09-10 | 1,43 | 6.100 | 1,43 | 1,35 | 1,42 | 00:00:00 | | 2004-09-13 | 1,48 | 19.800 | 1,50 | 1,43 | 1,43 | 00:00:00 | | 2004-09-14 | 1,52 | 14.300 | 1,54 | 1,48 | 1,50 | 00:00:00 | | 2004-09-15 | 1,52 | 68.700 | 1,58 | 1,51 | 1,55 | 00:00:00 | | 2004-09-16 | 1,52 | 7.300 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2004-09-17 | 1,52 | 2.600 | 1,54 | 1,52 | 1,54 | 00:00:00 | | 2004-09-20 | 1,53 | 19.900 | 1,55 | 1,51 | 1,54 | 00:00:00 | | 2004-09-21 | 1,53 | 2.100 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2004-09-22 | 1,52 | 38.000 | 1,56 | 1,51 | 1,53 | 00:00:00 | | 2004-09-23 | 1,51 | 18.800 | 1,52 | 1,47 | 1,52 | 00:00:00 | | 2004-09-24 | 1,53 | 4.100 | 1,53 | 1,51 | 1,51 | 00:00:00 | | 2004-09-27 | 1,50 | 8.100 | 1,54 | 1,49 | 1,54 | 00:00:00 | | 2004-09-28 | 1,49 | 8.700 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2004-09-29 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2004-09-30 | 1,51 | 10.400 | 1,51 | 1,49 | 1,49 | 00:00:00 | | 2004-10-01 | 1,48 | 2.300 | 1,51 | 1,48 | 1,51 | 00:00:00 | | 2004-10-04 | 1,50 | 7.600 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2004-10-05 | 1,50 | 2.000 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2004-10-06 | 1,50 | 5.400 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2004-10-07 | 1,48 | 3.100 | 1,50 | 1,47 | 1,47 | 00:00:00 | | 2004-10-08 | 1,48 | 800 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2004-10-11 | 1,46 | 3.100 | 1,47 | 1,46 | 1,47 | 00:00:00 | | 2004-10-12 | 1,45 | 3.300 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2004-10-13 | 1,45 | 14.800 | 1,49 | 1,44 | 1,48 | 00:00:00 | | 2004-10-14 | 1,43 | 9.200 | 1,43 | 1,42 | 1,43 | 00:00:00 | | 2004-10-15 | 1,46 | 21.800 | 1,46 | 1,42 | 1,45 | 00:00:00 | | 2004-10-18 | 1,45 | 7.600 | 1,46 | 1,43 | 1,43 | 00:00:00 | | 2004-10-19 | 1,45 | 11.200 | 1,46 | 1,45 | 1,45 | 00:00:00 | | 2004-10-20 | 1,43 | 32.600 | 1,46 | 1,43 | 1,43 | 00:00:00 | | 2004-10-21 | 1,43 | 10.900 | 1,47 | 1,43 | 1,45 | 00:00:00 | | 2004-10-22 | 1,40 | 26.600 | 1,45 | 1,40 | 1,43 | 00:00:00 | | 2004-10-25 | 1,40 | 16.400 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2004-10-26 | 1,41 | 10.700 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2004-10-27 | 1,43 | 1.000 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2004-10-28 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2004-10-29 | 1,40 | 13.200 | 1,42 | 1,39 | 1,41 | 00:00:00 | | 2004-11-01 | 1,39 | 2.000 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2004-11-02 | 1,39 | 3.100 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2004-11-03 | 1,38 | 25.100 | 1,43 | 1,38 | 1,41 | 00:00:00 | | 2004-11-04 | 1,40 | 10.200 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2004-11-05 | 1,39 | 10.400 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2004-11-08 | 1,42 | 14.200 | 1,42 | 1,39 | 1,40 | 00:00:00 | | 2004-11-09 | 1,41 | 100 | 1,41 | 1,39 | 1,39 | 00:00:00 | | 2004-11-10 | 1,40 | 1.200 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2004-11-11 | 1,41 | 2.800 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2004-11-12 | 1,40 | 3.500 | 1,41 | 1,40 | 1,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
