Última Hora: "Rui Rio não tem medo da maçonaria - Jornal i" Fri, 06 Dec 2019 08:55:38 GMT    "Açores voltam a tremer. Dois sismos sentidos nas ilhas de São Miguel e Faial - SAPO 24" Sat, 07 Dec 2019 11:08:00 GMT   "Novo Hospital de Lisboa pode estar construído em 2023 - RTP" Sat, 07 Dec 2019 14:18:00 GMT    "Capital do Natal. Organização acusa promotores turísticos de enganarem as pessoas - Diário de Notícias - Lisboa" Sat, 07 Dec 2019 12:57:00 GMT    "COP25. E se as alterações climáticas não lhes interessam? Mostrem-lhes o dinheiro - PÚBLICO" Sat, 07 Dec 2019 18:00:00 GMT    "Ministério volta a abrir excepção: hospitais podem pagar mais a médicos para fazerem urgências no Natal - PÚBLICO" Sat, 07 Dec 2019 06:14:00 GMT    "Aviso de agitação marítima e vento forte para a Madeira foi cancelado - DNoticias" Fri, 06 Dec 2019 17:56:00 GMT    "José Manuel Rodrigues reúne-se segunda-feira com Marcelo Rebelo de Sousa - DNoticias" Sat, 07 Dec 2019 15:30:00 GMT    "Merkel diz que a memória dos crimes nazis são inseparáveis da identidade alemã - Observador" Fri, 06 Dec 2019 16:41:00 GMT    "Cuidados continuados em risco por falta de dinheiro - Jornal de Notícias" Sat, 07 Dec 2019 09:07:00 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 2019-12-08
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters