Última Hora: "Fogo em zona industrial de Castelo de Paiva. Trabalhadores retirados - Notícias ao Minuto" Mon, 13 Jul 2020 18:39:00 GMT    "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 GMT   "Covid-19. António Costa debate com Mark Rutte plano de recuperação económica - RTP" Mon, 13 Jul 2020 05:35:00 GMT    "Grande Lisboa. Governo mantém situação de calamidade nas 19 freguesias por mais 15 dias - SAPO 24" Mon, 13 Jul 2020 18:10:55 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 13 Jul 2020 19:13:00 GMT    "OMS alerta: a pandemia de Covid-19 ''vai piorar e piorar e piorar'' - SIC Notícias" Mon, 13 Jul 2020 14:15:00 GMT    "Menino de 13 anos julgado como adulto após matar irmão de 9 a tiro - Correio da Manhã" Mon, 13 Jul 2020 09:21:45 GMT    "O boletim da DGS à lupa: uma das vítimas mortais era uma mulher na casa dos 30 anos - Expresso" Mon, 13 Jul 2020 13:18:23 GMT    "Caso EDP. Ministério Público aponta baterias a ex-secretário de Estado da Energia: conheça os e-mails e as suspeitas - Expresso" Mon, 13 Jul 2020 17:35:28 GMT    "Tempo quente deixa treze distritos do continente sob aviso amarelo - SAPO 24" Mon, 13 Jul 2020 06:09:52 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,030 (+1,760%) Sumolis - [Ticker: SUCO.LS]Gráfico Sumolis  Noticias Sumolis  Descargar Históricos de Metastock Sumolis y Otros  Análisis Técnico Sumolis  
Última Transacción1,730Hora de Cotización2017-11-01 - 20:02:00
Variación+0,030 (+1,760%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,730Mínimo1,730
Volumen5.183Volumen Medio (3m)0
Demanda / Oferta1,110 x 10.000 - 1,790 x 2.014.700Yield
Cierre Anterior1,700PER0,00%
Apertura1,730EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-07-13
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-02-031,575001,601,571,6000:00:00
2006-02-061,5817.7001,581,521,5200:00:00
2006-02-071,5301,571,531,5300:00:00
2006-02-081,582.2001,581,551,5700:00:00
2006-02-091,595.0001,591,521,5200:00:00
2006-02-101,591001,591,591,5900:00:00
2006-02-131,589001,581,551,5500:00:00
2006-02-141,6322.5001,631,581,5800:00:00
2006-02-151,616.2001,631,611,6300:00:00
2006-02-161,6425.8001,641,611,6100:00:00
2006-02-171,607001,641,601,6400:00:00
2006-02-201,6112.0001,641,601,6400:00:00
2006-02-211,629.1001,641,621,6300:00:00
2006-02-221,607001,611,601,6100:00:00
2006-02-231,609.0001,621,601,6000:00:00
2006-02-241,634.0001,631,601,6000:00:00
2006-02-271,622.1001,631,591,6300:00:00
2006-02-281,637.0001,631,601,6000:00:00
2006-03-011,634.1001,631,611,6100:00:00
2006-03-021,619.0001,621,611,6100:00:00
2006-03-031,618.9001,611,601,6000:00:00
2006-03-061,6418.0001,641,601,6200:00:00
2006-03-071,645.1001,641,601,6300:00:00
2006-03-081,602.5001,601,601,6000:00:00
2006-03-091,6101,631,611,6100:00:00
2006-03-101,6419.9001,651,601,6000:00:00
2006-03-131,6173.1001,661,611,6500:00:00
2006-03-141,6558.2001,651,591,6200:00:00
2006-03-151,6615.5001,661,611,6100:00:00
2006-03-161,6725.8001,671,621,6200:00:00
2006-03-171,6827.9001,681,641,6800:00:00
2006-03-201,687001,701,681,7000:00:00
2006-03-211,6726.8001,671,601,6000:00:00
2006-03-221,675.9001,671,671,6700:00:00
2006-03-231,676.5001,671,671,6700:00:00
2006-03-241,674.0001,671,671,6700:00:00
2006-03-271,6714.4001,671,671,6700:00:00
2006-03-281,6712.0001,671,671,6700:00:00
2006-03-291,6710.2001,671,661,6600:00:00
2006-03-301,675.0001,671,671,6700:00:00
2006-03-311,674.0001,671,671,6700:00:00
2006-04-031,6722.3001,671,661,6600:00:00
2006-04-041,663.0001,671,661,6700:00:00
2006-04-051,672.5001,671,671,6700:00:00
2006-04-061,673.5001,671,671,6700:00:00
2006-04-071,6711.0001,671,671,6700:00:00
2006-04-101,6913.2001,691,671,6700:00:00
2006-04-111,6761.4001,671,671,6700:00:00
2006-04-121,6910.3001,691,691,6900:00:00
2006-04-131,7116.9001,711,711,7100:00:00
2006-04-141,7101,711,711,7100:00:00
2006-04-171,7101,711,711,7100:00:00
2006-04-181,704.0001,701,701,7000:00:00
2006-04-191,701.2001,701,701,7000:00:00
2006-04-201,6701,701,671,6700:00:00
2006-04-211,702.5001,701,701,7000:00:00
2006-04-241,6801,681,681,6800:00:00
2006-04-251,701.2001,701,701,7000:00:00
2006-04-261,707.5001,701,671,6700:00:00
2006-04-271,691.3001,691,691,6900:00:00
2006-04-281,6701,691,671,6700:00:00
2006-05-011,6701,671,671,6700:00:00
2006-05-021,695001,691,691,6900:00:00
2006-05-031,6912.0001,691,691,6900:00:00
2006-05-041,692.5001,691,691,6900:00:00
2006-05-051,695.0001,691,691,6900:00:00
2006-05-081,6925.0001,691,681,6800:00:00
2006-05-091,6915.3001,691,691,6900:00:00
2006-05-101,6201,691,621,6200:00:00
2006-05-111,691001,691,691,6900:00:00
2006-05-121,6201,681,621,6200:00:00
2006-05-151,699.1001,691,691,6900:00:00
2006-05-161,682001,681,681,6800:00:00
2006-05-171,653.8001,651,631,6300:00:00
2006-05-181,653.5001,651,651,6500:00:00
2006-05-191,6201,651,621,6200:00:00
2006-05-221,6001,631,601,6000:00:00
2006-05-231,6512.5001,651,651,6500:00:00
2006-05-241,655.5001,651,651,6500:00:00
2006-05-251,6210.5001,621,601,6000:00:00
2006-05-261,602.1001,601,601,6000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters