|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-15 | 1,82 | 20.900 | 1,82 | 1,77 | 1,77 | 00:00:00 | | 2006-09-18 | 1,83 | 3.700 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2006-09-19 | 1,83 | 2.700 | 1,83 | 1,82 | 1,82 | 00:00:00 | | 2006-09-20 | 1,83 | 1.000 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2006-09-21 | 1,80 | 0 | 1,84 | 1,80 | 1,80 | 00:00:00 | | 2006-09-22 | 1,80 | 1.000 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-09-25 | 1,83 | 2.700 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2006-09-26 | 1,85 | 21.000 | 1,85 | 1,84 | 1,84 | 00:00:00 | | 2006-09-27 | 1,88 | 27.200 | 1,88 | 1,85 | 1,85 | 00:00:00 | | 2006-09-28 | 1,89 | 6.000 | 1,89 | 1,89 | 1,89 | 00:00:00 | | 2006-09-29 | 1,89 | 15.000 | 1,89 | 1,89 | 1,89 | 00:00:00 | | 2006-10-02 | 1,89 | 46.000 | 1,89 | 1,89 | 1,89 | 00:00:00 | | 2006-10-03 | 1,90 | 35.000 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2006-10-04 | 1,90 | 6.800 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2006-10-05 | 1,92 | 80.000 | 1,92 | 1,89 | 1,89 | 00:00:00 | | 2006-10-06 | 1,92 | 15.200 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2006-10-09 | 1,92 | 1.500 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2006-10-10 | 1,92 | 8.000 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2006-10-11 | 1,90 | 1.000 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2006-10-12 | 1,88 | 1.000 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2006-10-13 | 1,87 | 3.100 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2006-10-16 | 1,86 | 3.300 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2006-10-17 | 1,84 | 1.100 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2006-10-18 | 1,85 | 600 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2006-10-19 | 1,84 | 0 | 1,85 | 1,84 | 1,84 | 00:00:00 | | 2006-10-20 | 1,84 | 1.300 | 1,85 | 1,84 | 1,85 | 00:00:00 | | 2006-10-23 | 1,81 | 0 | 1,84 | 1,81 | 1,81 | 00:00:00 | | 2006-10-24 | 1,81 | 0 | 1,84 | 1,81 | 1,81 | 00:00:00 | | 2006-10-25 | 1,83 | 0 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2006-10-26 | 1,85 | 5.000 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2006-10-27 | 1,85 | 8.500 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2006-10-30 | 1,85 | 2.500 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2006-10-31 | 1,82 | 0 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2006-11-01 | 1,82 | 0 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2006-11-02 | 1,85 | 7.500 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2006-11-03 | 1,84 | 1.400 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2006-11-06 | 1,84 | 1.500 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2006-11-07 | 1,84 | 4.000 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2006-11-08 | 1,82 | 600 | 1,83 | 1,82 | 1,83 | 00:00:00 | | 2006-11-09 | 1,82 | 1.500 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2006-11-10 | 1,82 | 700 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2006-11-13 | 1,81 | 1.000 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-11-14 | 1,81 | 4.600 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-11-15 | 1,81 | 1.500 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-11-16 | 1,79 | 0 | 1,80 | 1,79 | 1,79 | 00:00:00 | | 2006-11-17 | 1,81 | 2.400 | 1,81 | 1,80 | 1,80 | 00:00:00 | | 2006-11-20 | 1,81 | 1.000 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-11-21 | 1,81 | 4.000 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-11-22 | 1,81 | 13.200 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-11-23 | 1,81 | 1.900 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-11-24 | 1,82 | 600 | 1,82 | 1,80 | 1,80 | 00:00:00 | | 2006-11-27 | 1,80 | 35.300 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-11-28 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-11-29 | 1,81 | 400 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-11-30 | 1,80 | 0 | 1,81 | 1,80 | 1,80 | 00:00:00 | | 2006-12-01 | 1,81 | 1.000 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-12-04 | 1,80 | 0 | 1,81 | 1,80 | 1,80 | 00:00:00 | | 2006-12-05 | 1,80 | 700 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-12-06 | 1,80 | 300 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-12-07 | 1,80 | 500 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-12-08 | 1,68 | 0 | 1,81 | 1,68 | 1,68 | 00:00:00 | | 2006-12-11 | 1,80 | 1.400 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-12-12 | 1,77 | 0 | 1,78 | 1,77 | 1,77 | 00:00:00 | | 2006-12-13 | 1,80 | 2.500 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2006-12-14 | 1,80 | 1.500 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2006-12-15 | 1,80 | 1.000 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2006-12-18 | 1,80 | 91.500 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-12-19 | 1,80 | 3.000 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-12-20 | 1,80 | 1.000 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-12-21 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2006-12-22 | 1,81 | 3.000 | 1,82 | 1,81 | 1,82 | 00:00:00 | | 2006-12-25 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-12-26 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-12-27 | 1,81 | 10.100 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2006-12-28 | 1,87 | 51.600 | 1,87 | 1,85 | 1,85 | 00:00:00 | | 2006-12-29 | 1,82 | 17.200 | 1,85 | 1,82 | 1,85 | 00:00:00 | | 2007-01-01 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2007-01-02 | 1,90 | 400 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2007-01-03 | 1,90 | 900 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2007-01-04 | 1,90 | 1.600 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2007-01-05 | 1,89 | 800 | 1,89 | 1,89 | 1,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
