|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-12 | 1,40 | 3.500 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2004-11-15 | 1,38 | 5.100 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2004-11-16 | 1,40 | 6.000 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2004-11-17 | 1,41 | 4.700 | 1,41 | 1,39 | 1,39 | 00:00:00 | | 2004-11-18 | 1,41 | 1.700 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2004-11-19 | 1,41 | 4.100 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2004-11-22 | 1,38 | 4.600 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2004-11-23 | 1,40 | 2.000 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2004-11-24 | 1,37 | 14.500 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2004-11-25 | 1,36 | 5.000 | 1,38 | 1,36 | 1,37 | 00:00:00 | | 2004-11-26 | 1,39 | 5.200 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2004-11-29 | 1,39 | 1.500 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2004-11-30 | 1,39 | 3.100 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2004-12-01 | 1,35 | 0 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2004-12-02 | 1,35 | 2.200 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2004-12-03 | 1,37 | 9.800 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2004-12-06 | 1,33 | 6.000 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2004-12-07 | 1,35 | 2.700 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2004-12-08 | 1,34 | 0 | 1,36 | 1,34 | 1,34 | 00:00:00 | | 2004-12-09 | 1,36 | 10.000 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2004-12-10 | 1,38 | 5.500 | 1,38 | 1,36 | 1,36 | 00:00:00 | | 2004-12-13 | 1,35 | 4.700 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2004-12-14 | 1,36 | 11.600 | 1,38 | 1,34 | 1,34 | 00:00:00 | | 2004-12-15 | 1,39 | 900 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2004-12-16 | 1,38 | 2.400 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2004-12-17 | 1,39 | 7.500 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2004-12-20 | 1,37 | 3.400 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2004-12-21 | 1,37 | 100 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2004-12-22 | 1,37 | 7.600 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2004-12-23 | 1,39 | 4.700 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2004-12-24 | 1,39 | 0 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2004-12-27 | 1,39 | 15.900 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2004-12-28 | 1,41 | 3.800 | 1,41 | 1,39 | 1,39 | 00:00:00 | | 2004-12-29 | 1,48 | 144.400 | 1,53 | 1,41 | 1,48 | 00:00:00 | | 2004-12-30 | 1,62 | 416.900 | 1,62 | 1,50 | 1,62 | 00:00:00 | | 2004-12-31 | 1,53 | 129.000 | 1,65 | 1,53 | 1,53 | 00:00:00 | | 2005-01-03 | 1,50 | 49.000 | 1,59 | 1,50 | 1,53 | 00:00:00 | | 2005-01-04 | 1,52 | 26.700 | 1,52 | 1,47 | 1,52 | 00:00:00 | | 2005-01-05 | 1,47 | 26.400 | 1,50 | 1,46 | 1,47 | 00:00:00 | | 2005-01-06 | 1,51 | 24.900 | 1,51 | 1,47 | 1,51 | 00:00:00 | | 2005-01-07 | 1,47 | 27.100 | 1,51 | 1,46 | 1,47 | 00:00:00 | | 2005-01-10 | 1,46 | 12.400 | 1,49 | 1,44 | 1,49 | 00:00:00 | | 2005-01-11 | 1,47 | 18.300 | 1,47 | 1,43 | 1,47 | 00:00:00 | | 2005-01-12 | 1,48 | 13.000 | 1,50 | 1,47 | 1,47 | 00:00:00 | | 2005-01-13 | 1,46 | 30.400 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2005-01-14 | 1,48 | 1.300 | 1,48 | 1,44 | 1,48 | 00:00:00 | | 2005-01-17 | 1,44 | 0 | 1,46 | 1,44 | 1,44 | 00:00:00 | | 2005-01-18 | 1,42 | 88.800 | 1,46 | 1,40 | 1,42 | 00:00:00 | | 2005-01-19 | 1,45 | 13.800 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2005-01-20 | 1,42 | 19.300 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2005-01-21 | 1,41 | 13.800 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2005-01-24 | 1,42 | 12.800 | 1,44 | 1,42 | 1,43 | 00:00:00 | | 2005-01-25 | 1,42 | 34.500 | 1,44 | 1,42 | 1,43 | 00:00:00 | | 2005-01-26 | 1,42 | 14.200 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2005-01-27 | 1,42 | 0 | 1,43 | 1,42 | 1,42 | 00:00:00 | | 2005-01-28 | 1,43 | 4.700 | 1,43 | 1,42 | 1,43 | 00:00:00 | | 2005-01-31 | 1,50 | 94.600 | 1,52 | 1,42 | 1,50 | 00:00:00 | | 2005-02-01 | 1,50 | 28.000 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2005-02-02 | 1,50 | 82.200 | 1,50 | 1,46 | 1,48 | 00:00:00 | | 2005-02-03 | 1,50 | 49.600 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2005-02-04 | 1,50 | 6.000 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2005-02-07 | 1,50 | 14.500 | 1,52 | 1,49 | 1,52 | 00:00:00 | | 2005-02-08 | 1,53 | 13.200 | 1,53 | 1,50 | 1,51 | 00:00:00 | | 2005-02-09 | 1,52 | 8.900 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2005-02-10 | 1,53 | 26.800 | 1,53 | 1,50 | 1,53 | 00:00:00 | | 2005-02-11 | 1,53 | 300 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-02-14 | 1,53 | 4.700 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2005-02-15 | 1,55 | 51.100 | 1,56 | 1,52 | 1,53 | 00:00:00 | | 2005-02-16 | 1,57 | 28.900 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2005-02-17 | 1,58 | 7.900 | 1,58 | 1,56 | 1,56 | 00:00:00 | | 2005-02-18 | 1,56 | 22.500 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2005-02-21 | 1,55 | 1.700 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2005-02-22 | 1,55 | 27.000 | 1,57 | 1,54 | 1,55 | 00:00:00 | | 2005-02-23 | 1,56 | 41.800 | 1,60 | 1,54 | 1,55 | 00:00:00 | | 2005-02-24 | 1,56 | 0 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2005-02-25 | 1,56 | 7.200 | 1,60 | 1,56 | 1,56 | 00:00:00 | | 2005-02-28 | 1,55 | 12.100 | 1,55 | 1,53 | 1,53 | 00:00:00 | | 2005-03-01 | 1,55 | 12.500 | 1,56 | 1,54 | 1,55 | 00:00:00 | | 2005-03-02 | 1,56 | 9.400 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2005-03-03 | 1,59 | 36.700 | 1,61 | 1,57 | 1,58 | 00:00:00 | | 2005-03-04 | 1,58 | 2.000 | 1,58 | 1,58 | 1,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
