|
 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 | | 2006-02-03 | 1,57 | 500 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2006-02-06 | 1,58 | 17.700 | 1,58 | 1,52 | 1,52 | 00:00:00 | | 2006-02-07 | 1,53 | 0 | 1,57 | 1,53 | 1,53 | 00:00:00 | | 2006-02-08 | 1,58 | 2.200 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2006-02-09 | 1,59 | 5.000 | 1,59 | 1,52 | 1,52 | 00:00:00 | | 2006-02-10 | 1,59 | 100 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2006-02-13 | 1,58 | 900 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2006-02-14 | 1,63 | 22.500 | 1,63 | 1,58 | 1,58 | 00:00:00 | | 2006-02-15 | 1,61 | 6.200 | 1,63 | 1,61 | 1,63 | 00:00:00 | | 2006-02-16 | 1,64 | 25.800 | 1,64 | 1,61 | 1,61 | 00:00:00 | | 2006-02-17 | 1,60 | 700 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2006-02-20 | 1,61 | 12.000 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2006-02-21 | 1,62 | 9.100 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2006-02-22 | 1,60 | 700 | 1,61 | 1,60 | 1,61 | 00:00:00 | | 2006-02-23 | 1,60 | 9.000 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2006-02-24 | 1,63 | 4.000 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2006-02-27 | 1,62 | 2.100 | 1,63 | 1,59 | 1,63 | 00:00:00 | | 2006-02-28 | 1,63 | 7.000 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2006-03-01 | 1,63 | 4.100 | 1,63 | 1,61 | 1,61 | 00:00:00 | | 2006-03-02 | 1,61 | 9.000 | 1,62 | 1,61 | 1,61 | 00:00:00 | | 2006-03-03 | 1,61 | 8.900 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2006-03-06 | 1,64 | 18.000 | 1,64 | 1,60 | 1,62 | 00:00:00 | | 2006-03-07 | 1,64 | 5.100 | 1,64 | 1,60 | 1,63 | 00:00:00 | | 2006-03-08 | 1,60 | 2.500 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2006-03-09 | 1,61 | 0 | 1,63 | 1,61 | 1,61 | 00:00:00 | | 2006-03-10 | 1,64 | 19.900 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2006-03-13 | 1,61 | 73.100 | 1,66 | 1,61 | 1,65 | 00:00:00 | | 2006-03-14 | 1,65 | 58.200 | 1,65 | 1,59 | 1,62 | 00:00:00 | | 2006-03-15 | 1,66 | 15.500 | 1,66 | 1,61 | 1,61 | 00:00:00 | | 2006-03-16 | 1,67 | 25.800 | 1,67 | 1,62 | 1,62 | 00:00:00 | | 2006-03-17 | 1,68 | 27.900 | 1,68 | 1,64 | 1,68 | 00:00:00 | | 2006-03-20 | 1,68 | 700 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2006-03-21 | 1,67 | 26.800 | 1,67 | 1,60 | 1,60 | 00:00:00 | | 2006-03-22 | 1,67 | 5.900 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-03-23 | 1,67 | 6.500 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-03-24 | 1,67 | 4.000 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-03-27 | 1,67 | 14.400 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-03-28 | 1,67 | 12.000 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-03-29 | 1,67 | 10.200 | 1,67 | 1,66 | 1,66 | 00:00:00 | | 2006-03-30 | 1,67 | 5.000 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-03-31 | 1,67 | 4.000 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-04-03 | 1,67 | 22.300 | 1,67 | 1,66 | 1,66 | 00:00:00 | | 2006-04-04 | 1,66 | 3.000 | 1,67 | 1,66 | 1,67 | 00:00:00 | | 2006-04-05 | 1,67 | 2.500 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-04-06 | 1,67 | 3.500 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-04-07 | 1,67 | 11.000 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-04-10 | 1,69 | 13.200 | 1,69 | 1,67 | 1,67 | 00:00:00 | | 2006-04-11 | 1,67 | 61.400 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-04-12 | 1,69 | 10.300 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2006-04-13 | 1,71 | 16.900 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2006-04-14 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2006-04-17 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2006-04-18 | 1,70 | 4.000 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2006-04-19 | 1,70 | 1.200 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2006-04-20 | 1,67 | 0 | 1,70 | 1,67 | 1,67 | 00:00:00 | | 2006-04-21 | 1,70 | 2.500 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2006-04-24 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2006-04-25 | 1,70 | 1.200 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2006-04-26 | 1,70 | 7.500 | 1,70 | 1,67 | 1,67 | 00:00:00 | | 2006-04-27 | 1,69 | 1.300 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2006-04-28 | 1,67 | 0 | 1,69 | 1,67 | 1,67 | 00:00:00 | | 2006-05-01 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2006-05-02 | 1,69 | 500 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2006-05-03 | 1,69 | 12.000 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2006-05-04 | 1,69 | 2.500 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2006-05-05 | 1,69 | 5.000 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2006-05-08 | 1,69 | 25.000 | 1,69 | 1,68 | 1,68 | 00:00:00 | | 2006-05-09 | 1,69 | 15.300 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2006-05-10 | 1,62 | 0 | 1,69 | 1,62 | 1,62 | 00:00:00 | | 2006-05-11 | 1,69 | 100 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2006-05-12 | 1,62 | 0 | 1,68 | 1,62 | 1,62 | 00:00:00 | | 2006-05-15 | 1,69 | 9.100 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2006-05-16 | 1,68 | 200 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2006-05-17 | 1,65 | 3.800 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2006-05-18 | 1,65 | 3.500 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2006-05-19 | 1,62 | 0 | 1,65 | 1,62 | 1,62 | 00:00:00 | | 2006-05-22 | 1,60 | 0 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2006-05-23 | 1,65 | 12.500 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2006-05-24 | 1,65 | 5.500 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2006-05-25 | 1,62 | 10.500 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2006-05-26 | 1,60 | 2.100 | 1,60 | 1,60 | 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 > >> |
|
