|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-28 | 2,82 | 43.345 | 2,92 | 2,79 | 2,80 | 00:00:00 | | 2000-05-02 | 2,90 | 39.225 | 2,93 | 2,84 | 2,84 | 00:00:00 | | 2000-05-03 | 2,84 | 17.705 | 2,90 | 2,84 | 2,90 | 00:00:00 | | 2000-05-04 | 2,82 | 10.730 | 2,87 | 2,82 | 2,84 | 00:00:00 | | 2000-05-05 | 2,81 | 29.765 | 2,83 | 2,81 | 2,81 | 00:00:00 | | 2000-05-08 | 2,95 | 92.530 | 2,95 | 2,82 | 2,86 | 00:00:00 | | 2000-05-09 | 2,96 | 83.405 | 2,96 | 2,86 | 2,94 | 00:00:00 | | 2000-05-10 | 2,90 | 43.760 | 2,97 | 2,90 | 2,90 | 00:00:00 | | 2000-05-11 | 2,92 | 19.755 | 2,94 | 2,90 | 2,90 | 00:00:00 | | 2000-05-12 | 2,92 | 16.500 | 2,93 | 2,87 | 2,88 | 00:00:00 | | 2000-05-15 | 2,90 | 4.755 | 2,90 | 2,83 | 2,86 | 00:00:00 | | 2000-05-16 | 2,84 | 6.520 | 2,90 | 2,83 | 2,84 | 00:00:00 | | 2000-05-17 | 2,83 | 4.730 | 2,88 | 2,82 | 2,88 | 00:00:00 | | 2000-05-18 | 2,85 | 10.420 | 2,88 | 2,83 | 2,88 | 00:00:00 | | 2000-05-19 | 2,72 | 34.460 | 2,83 | 2,72 | 2,82 | 00:00:00 | | 2000-05-22 | 2,67 | 59.930 | 2,68 | 2,56 | 2,65 | 00:00:00 | | 2000-05-23 | 2,63 | 21.175 | 2,64 | 2,59 | 2,63 | 00:00:00 | | 2000-05-24 | 2,62 | 19.320 | 2,62 | 2,57 | 2,57 | 00:00:00 | | 2000-05-25 | 2,60 | 23.995 | 2,62 | 2,60 | 2,61 | 00:00:00 | | 2000-05-26 | 2,58 | 12.005 | 2,60 | 2,52 | 2,60 | 00:00:00 | | 2000-05-29 | 2,55 | 19.030 | 2,57 | 2,49 | 2,56 | 00:00:00 | | 2000-05-30 | 2,48 | 66.280 | 2,55 | 2,46 | 2,55 | 00:00:00 | | 2000-05-31 | 2,40 | 93.680 | 2,48 | 2,36 | 2,48 | 00:00:00 | | 2000-06-01 | 2,48 | 75.280 | 2,52 | 2,40 | 2,40 | 00:00:00 | | 2000-06-02 | 2,49 | 47.080 | 2,51 | 2,44 | 2,50 | 00:00:00 | | 2000-06-05 | 2,44 | 25.915 | 2,55 | 2,44 | 2,55 | 00:00:00 | | 2000-06-06 | 2,44 | 17.490 | 2,50 | 2,40 | 2,43 | 00:00:00 | | 2000-06-07 | 2,41 | 12.710 | 2,45 | 2,41 | 2,42 | 00:00:00 | | 2000-06-08 | 2,44 | 33.050 | 2,54 | 2,44 | 2,46 | 00:00:00 | | 2000-06-09 | 2,49 | 15.835 | 2,50 | 2,44 | 2,50 | 00:00:00 | | 2000-06-12 | 2,46 | 13.485 | 2,50 | 2,46 | 2,50 | 00:00:00 | | 2000-06-13 | 2,50 | 10.260 | 2,50 | 2,44 | 2,46 | 00:00:00 | | 2000-06-14 | 2,52 | 28.185 | 2,52 | 2,48 | 2,50 | 00:00:00 | | 2000-06-15 | 2,59 | 39.950 | 2,62 | 2,51 | 2,53 | 00:00:00 | | 2000-06-16 | 2,98 | 458.510 | 3,08 | 2,60 | 2,60 | 00:00:00 | | 2000-06-19 | 3,16 | 416.080 | 3,35 | 3,01 | 3,01 | 00:00:00 | | 2000-06-20 | 2,85 | 166.410 | 3,15 | 2,81 | 3,15 | 00:00:00 | | 2000-06-21 | 2,79 | 56.220 | 2,88 | 2,71 | 2,83 | 00:00:00 | | 2000-06-23 | 2,67 | 60.270 | 2,80 | 2,64 | 2,80 | 00:00:00 | | 2000-06-26 | 2,82 | 95.205 | 2,91 | 2,61 | 2,63 | 00:00:00 | | 2000-06-27 | 2,70 | 19.345 | 2,87 | 2,70 | 2,83 | 00:00:00 | | 2000-06-28 | 2,79 | 39.525 | 2,84 | 2,70 | 2,73 | 00:00:00 | | 2000-06-29 | 2,73 | 24.480 | 2,79 | 2,70 | 2,78 | 00:00:00 | | 2000-06-30 | 2,77 | 11.710 | 2,77 | 2,72 | 2,77 | 00:00:00 | | 2000-07-03 | 2,76 | 2.895 | 2,77 | 2,71 | 2,76 | 00:00:00 | | 2000-07-04 | 2,80 | 55.020 | 2,85 | 2,72 | 2,72 | 00:00:00 | | 2000-07-05 | 2,73 | 16.595 | 2,80 | 2,72 | 2,80 | 00:00:00 | | 2000-07-06 | 2,80 | 33.985 | 2,80 | 2,73 | 2,74 | 00:00:00 | | 2000-07-07 | 2,80 | 46.075 | 2,80 | 2,76 | 2,77 | 00:00:00 | | 2000-07-10 | 2,76 | 33.700 | 2,81 | 2,73 | 2,80 | 00:00:00 | | 2000-07-11 | 2,73 | 31.950 | 2,76 | 2,70 | 2,76 | 00:00:00 | | 2000-07-12 | 2,74 | 22.645 | 2,76 | 2,70 | 2,74 | 00:00:00 | | 2000-07-13 | 2,83 | 117.860 | 2,84 | 2,74 | 2,74 | 00:00:00 | | 2000-07-14 | 2,89 | 180.635 | 2,95 | 2,80 | 2,84 | 00:00:00 | | 2000-07-17 | 2,92 | 53.480 | 2,94 | 2,88 | 2,89 | 00:00:00 | | 2000-07-18 | 2,92 | 291.340 | 3,06 | 2,91 | 2,93 | 00:00:00 | | 2000-07-19 | 3,00 | 89.395 | 3,03 | 2,88 | 2,90 | 00:00:00 | | 2000-07-20 | 3,28 | 716.135 | 3,45 | 3,20 | 3,40 | 00:00:00 | | 2000-07-21 | 3,21 | 294.255 | 3,31 | 3,19 | 3,25 | 00:00:00 | | 2000-07-24 | 3,58 | 829.805 | 3,64 | 3,24 | 3,24 | 00:00:00 | | 2000-07-25 | 3,53 | 841.715 | 3,84 | 3,51 | 3,66 | 00:00:00 | | 2000-07-26 | 3,30 | 571.740 | 3,64 | 3,27 | 3,52 | 00:00:00 | | 2000-07-27 | 3,39 | 248.505 | 3,46 | 3,23 | 3,30 | 00:00:00 | | 2000-07-28 | 3,33 | 209.460 | 3,54 | 3,33 | 3,42 | 00:00:00 | | 2000-07-31 | 3,35 | 47.680 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2000-08-01 | 3,28 | 31.990 | 3,37 | 3,25 | 3,36 | 00:00:00 | | 2000-08-02 | 3,19 | 94.765 | 3,29 | 3,16 | 3,29 | 00:00:00 | | 2000-08-03 | 3,25 | 257.545 | 3,42 | 3,18 | 3,20 | 00:00:00 | | 2000-08-04 | 3,32 | 58.160 | 3,38 | 3,29 | 3,33 | 00:00:00 | | 2000-08-07 | 3,30 | 82.670 | 3,39 | 3,27 | 3,33 | 00:00:00 | | 2000-08-08 | 3,25 | 21.325 | 3,33 | 3,25 | 3,30 | 00:00:00 | | 2000-08-09 | 3,27 | 17.755 | 3,32 | 3,26 | 3,32 | 00:00:00 | | 2000-08-10 | 3,29 | 19.500 | 3,32 | 3,28 | 3,30 | 00:00:00 | | 2000-08-11 | 3,34 | 28.475 | 3,38 | 3,29 | 3,29 | 00:00:00 | | 2000-08-14 | 3,35 | 26.375 | 3,36 | 3,32 | 3,36 | 00:00:00 | | 2000-08-16 | 3,32 | 54.455 | 3,38 | 3,32 | 3,34 | 00:00:00 | | 2000-08-17 | 3,35 | 44.120 | 3,37 | 3,32 | 3,35 | 00:00:00 | | 2000-08-18 | 3,34 | 43.805 | 3,37 | 3,30 | 3,36 | 00:00:00 | | 2000-08-21 | 3,32 | 16.780 | 3,35 | 3,30 | 3,35 | 00:00:00 | | 2000-08-22 | 3,28 | 24.015 | 3,33 | 3,28 | 3,33 | 00:00:00 | | 2000-08-23 | 3,21 | 56.250 | 3,29 | 3,18 | 3,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
