|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-04 | 1,58 | 2.000 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-03-07 | 1,58 | 200 | 1,58 | 1,57 | 1,57 | 00:00:00 | | 2005-03-08 | 1,58 | 5.900 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-03-09 | 1,58 | 2.100 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-03-10 | 1,57 | 1.900 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2005-03-11 | 1,57 | 6.000 | 1,58 | 1,56 | 1,56 | 00:00:00 | | 2005-03-14 | 1,55 | 4.400 | 1,56 | 1,55 | 1,55 | 00:00:00 | | 2005-03-15 | 1,55 | 7.000 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2005-03-16 | 1,55 | 11.400 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2005-03-17 | 1,56 | 10.700 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2005-03-18 | 1,57 | 6.600 | 1,57 | 1,55 | 1,56 | 00:00:00 | | 2005-03-21 | 1,55 | 36.300 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2005-03-22 | 1,55 | 6.300 | 1,55 | 1,54 | 1,54 | 00:00:00 | | 2005-03-23 | 1,54 | 10.100 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2005-03-24 | 1,54 | 9.300 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2005-03-25 | 1,54 | 0 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2005-03-28 | 1,54 | 0 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2005-03-29 | 1,56 | 1.500 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2005-03-30 | 1,54 | 500 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2005-03-31 | 1,52 | 1.000 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-04-01 | 1,56 | 200 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2005-04-04 | 1,52 | 1.500 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-04-05 | 1,56 | 13.500 | 1,56 | 1,54 | 1,55 | 00:00:00 | | 2005-04-06 | 1,58 | 6.600 | 1,58 | 1,54 | 1,54 | 00:00:00 | | 2005-04-07 | 1,55 | 0 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2005-04-08 | 1,57 | 100 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2005-04-11 | 1,53 | 4.700 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-04-12 | 1,53 | 4.000 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-04-13 | 1,53 | 3.400 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-04-14 | 1,56 | 6.200 | 1,56 | 1,54 | 1,55 | 00:00:00 | | 2005-04-15 | 1,55 | 6.200 | 1,55 | 1,52 | 1,52 | 00:00:00 | | 2005-04-18 | 1,52 | 4.100 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2005-04-19 | 1,52 | 0 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-04-20 | 1,52 | 10.000 | 1,54 | 1,52 | 1,52 | 00:00:00 | | 2005-04-21 | 1,52 | 7.900 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-04-22 | 1,53 | 2.500 | 1,54 | 1,53 | 1,54 | 00:00:00 | | 2005-04-25 | 1,53 | 0 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-04-26 | 1,51 | 200 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-04-27 | 1,51 | 2.300 | 1,52 | 1,51 | 1,52 | 00:00:00 | | 2005-04-28 | 1,50 | 3.500 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2005-04-29 | 1,50 | 1.700 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2005-05-02 | 1,52 | 1.900 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2005-05-03 | 1,50 | 18.900 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-05-04 | 1,50 | 4.700 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-05-05 | 1,51 | 7.500 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2005-05-06 | 1,51 | 9.300 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2005-05-09 | 1,50 | 1.200 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-05-10 | 1,51 | 8.700 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-05-11 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-05-12 | 1,50 | 5.000 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-05-13 | 1,51 | 30.500 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2005-05-16 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-05-17 | 1,51 | 3.600 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2005-05-18 | 1,50 | 3.000 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-05-19 | 1,52 | 7.700 | 1,52 | 1,51 | 1,51 | 00:00:00 | | 2005-05-20 | 1,52 | 1.000 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-05-23 | 1,53 | 1.100 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-05-24 | 1,53 | 12.600 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-05-25 | 1,53 | 10.700 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2005-05-26 | 1,55 | 100 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2005-05-27 | 1,54 | 600 | 1,55 | 1,54 | 1,55 | 00:00:00 | | 2005-05-30 | 1,54 | 0 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2005-05-31 | 1,54 | 12.900 | 1,54 | 1,50 | 1,52 | 00:00:00 | | 2005-06-01 | 1,54 | 1.100 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2005-06-02 | 1,53 | 500 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2005-06-03 | 1,50 | 3.900 | 1,52 | 1,49 | 1,50 | 00:00:00 | | 2005-06-06 | 1,53 | 0 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-06-07 | 1,51 | 700 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-06-08 | 1,50 | 2.100 | 1,50 | 1,45 | 1,48 | 00:00:00 | | 2005-06-09 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2005-06-10 | 1,49 | 500 | 1,49 | 1,48 | 1,48 | 00:00:00 | | 2005-06-13 | 1,45 | 2.500 | 1,46 | 1,45 | 1,46 | 00:00:00 | | 2005-06-14 | 1,47 | 200 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2005-06-15 | 1,47 | 600 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2005-06-16 | 1,47 | 2.200 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2005-06-17 | 1,47 | 0 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2005-06-20 | 1,47 | 0 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2005-06-21 | 1,45 | 900 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-06-22 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-06-23 | 1,42 | 6.300 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2005-06-24 | 1,43 | 600 | 1,43 | 1,43 | 1,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
