|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-14 | 1,47 | 2.500 | 1,47 | 1,46 | 1,46 | 00:00:00 | | 2005-10-17 | 1,46 | 4.300 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2005-10-18 | 1,45 | 5.000 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-10-19 | 1,45 | 14.200 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2005-10-20 | 1,45 | 2.000 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2005-10-21 | 1,45 | 4.900 | 1,45 | 1,41 | 1,42 | 00:00:00 | | 2005-10-24 | 1,45 | 9.500 | 1,45 | 1,44 | 1,44 | 00:00:00 | | 2005-10-25 | 1,47 | 9.200 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2005-10-26 | 1,51 | 27.400 | 1,51 | 1,47 | 1,47 | 00:00:00 | | 2005-10-27 | 1,50 | 3.100 | 1,50 | 1,47 | 1,47 | 00:00:00 | | 2005-10-28 | 1,52 | 4.100 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2005-10-31 | 1,54 | 1.600 | 1,54 | 1,48 | 1,48 | 00:00:00 | | 2005-11-01 | 1,58 | 6.600 | 1,58 | 1,48 | 1,48 | 00:00:00 | | 2005-11-02 | 1,56 | 22.800 | 1,58 | 1,50 | 1,51 | 00:00:00 | | 2005-11-03 | 1,56 | 18.600 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2005-11-04 | 1,63 | 190.900 | 1,69 | 1,58 | 1,58 | 00:00:00 | | 2005-11-07 | 1,62 | 29.400 | 1,66 | 1,61 | 1,65 | 00:00:00 | | 2005-11-08 | 1,64 | 73.800 | 1,64 | 1,61 | 1,62 | 00:00:00 | | 2005-11-09 | 1,63 | 64.700 | 1,64 | 1,58 | 1,61 | 00:00:00 | | 2005-11-10 | 1,63 | 19.000 | 1,64 | 1,60 | 1,63 | 00:00:00 | | 2005-11-11 | 1,62 | 13.100 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2005-11-14 | 1,62 | 7.000 | 1,62 | 1,61 | 1,61 | 00:00:00 | | 2005-11-15 | 1,61 | 21.200 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2005-11-16 | 1,59 | 7.900 | 1,60 | 1,58 | 1,58 | 00:00:00 | | 2005-11-17 | 1,59 | 6.200 | 1,60 | 1,59 | 1,59 | 00:00:00 | | 2005-11-18 | 1,60 | 1.900 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2005-11-21 | 1,59 | 2.500 | 1,59 | 1,58 | 1,58 | 00:00:00 | | 2005-11-22 | 1,59 | 100 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2005-11-23 | 1,60 | 8.400 | 1,60 | 1,56 | 1,58 | 00:00:00 | | 2005-11-24 | 1,60 | 9.100 | 1,60 | 1,56 | 1,57 | 00:00:00 | | 2005-11-25 | 1,60 | 1.500 | 1,60 | 1,59 | 1,59 | 00:00:00 | | 2005-11-28 | 1,60 | 10.300 | 1,60 | 1,52 | 1,56 | 00:00:00 | | 2005-11-29 | 1,59 | 15.200 | 1,59 | 1,55 | 1,57 | 00:00:00 | | 2005-11-30 | 1,57 | 16.200 | 1,57 | 1,54 | 1,57 | 00:00:00 | | 2005-12-01 | 1,55 | 4.000 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2005-12-02 | 1,55 | 5.800 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2005-12-05 | 1,53 | 7.200 | 1,56 | 1,53 | 1,56 | 00:00:00 | | 2005-12-06 | 1,54 | 500 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2005-12-07 | 1,55 | 3.700 | 1,55 | 1,51 | 1,53 | 00:00:00 | | 2005-12-08 | 1,50 | 0 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2005-12-09 | 1,54 | 400 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2005-12-12 | 1,54 | 2.500 | 1,54 | 1,50 | 1,52 | 00:00:00 | | 2005-12-13 | 1,52 | 21.200 | 1,52 | 1,48 | 1,49 | 00:00:00 | | 2005-12-14 | 1,48 | 0 | 1,52 | 1,48 | 1,48 | 00:00:00 | | 2005-12-15 | 1,47 | 0 | 1,49 | 1,47 | 1,47 | 00:00:00 | | 2005-12-16 | 1,51 | 5.800 | 1,52 | 1,45 | 1,47 | 00:00:00 | | 2005-12-19 | 1,50 | 1.700 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2005-12-20 | 1,50 | 1.500 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2005-12-21 | 1,49 | 5.200 | 1,49 | 1,45 | 1,46 | 00:00:00 | | 2005-12-22 | 1,53 | 21.400 | 1,59 | 1,45 | 1,46 | 00:00:00 | | 2005-12-23 | 1,52 | 4.700 | 1,58 | 1,52 | 1,55 | 00:00:00 | | 2005-12-26 | 1,52 | 0 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-12-27 | 1,53 | 0 | 1,55 | 1,53 | 1,53 | 00:00:00 | | 2005-12-28 | 1,50 | 3.500 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2005-12-29 | 1,51 | 0 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2005-12-30 | 1,46 | 24.300 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2006-01-02 | 1,47 | 3.200 | 1,49 | 1,45 | 1,46 | 00:00:00 | | 2006-01-03 | 1,51 | 16.600 | 1,52 | 1,38 | 1,47 | 00:00:00 | | 2006-01-04 | 1,50 | 1.400 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2006-01-05 | 1,49 | 4.000 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2006-01-06 | 1,50 | 500 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2006-01-09 | 1,50 | 9.200 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2006-01-10 | 1,50 | 2.700 | 1,50 | 1,47 | 1,47 | 00:00:00 | | 2006-01-11 | 1,50 | 10.900 | 1,50 | 1,46 | 1,49 | 00:00:00 | | 2006-01-12 | 1,54 | 47.300 | 1,58 | 1,52 | 1,52 | 00:00:00 | | 2006-01-13 | 1,54 | 10.000 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2006-01-16 | 1,53 | 400 | 1,53 | 1,52 | 1,52 | 00:00:00 | | 2006-01-17 | 1,53 | 5.700 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2006-01-18 | 1,53 | 7.900 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2006-01-19 | 1,51 | 0 | 1,53 | 1,51 | 1,51 | 00:00:00 | | 2006-01-20 | 1,53 | 7.100 | 1,54 | 1,50 | 1,51 | 00:00:00 | | 2006-01-23 | 1,57 | 13.300 | 1,57 | 1,50 | 1,54 | 00:00:00 | | 2006-01-24 | 1,57 | 10.500 | 1,57 | 1,52 | 1,57 | 00:00:00 | | 2006-01-25 | 1,58 | 3.400 | 1,58 | 1,53 | 1,55 | 00:00:00 | | 2006-01-26 | 1,57 | 500 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2006-01-27 | 1,57 | 5.200 | 1,57 | 1,52 | 1,56 | 00:00:00 | | 2006-01-30 | 1,57 | 600 | 1,57 | 1,53 | 1,55 | 00:00:00 | | 2006-01-31 | 1,54 | 0 | 1,57 | 1,54 | 1,54 | 00:00:00 | | 2006-02-01 | 1,57 | 9.200 | 1,57 | 1,50 | 1,57 | 00:00:00 | | 2006-02-02 | 1,63 | 53.300 | 1,63 | 1,57 | 1,57 | 00:00:00 | | 2006-02-03 | 1,57 | 500 | 1,60 | 1,57 | 1,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
