|
 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 | | 2007-12-07 | 1,83 | 13.600 | 1,83 | 1,78 | 1,78 | 00:00:00 | | 2007-12-10 | 1,79 | 500 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2007-12-11 | 1,68 | 6.700 | 1,77 | 1,68 | 1,77 | 00:00:00 | | 2007-12-12 | 1,69 | 1.000 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2007-12-13 | 1,69 | 0 | 1,77 | 1,69 | 1,69 | 00:00:00 | | 2007-12-14 | 1,70 | 1.600 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2007-12-17 | 1,72 | 0 | 1,76 | 1,72 | 1,72 | 00:00:00 | | 2007-12-18 | 1,73 | 300 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2007-12-19 | 1,71 | 1.700 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2007-12-20 | 1,66 | 7.100 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2007-12-21 | 1,62 | 0 | 1,74 | 1,62 | 1,62 | 00:00:00 | | 2007-12-24 | 1,74 | 200 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2007-12-25 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2007-12-26 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2007-12-27 | 1,73 | 3.500 | 1,74 | 1,73 | 1,74 | 00:00:00 | | 2007-12-28 | 1,56 | 71.700 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2007-12-31 | 1,70 | 78.900 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2008-01-01 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2008-01-02 | 1,70 | 200 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2008-01-03 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2008-01-04 | 1,68 | 3.000 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2008-01-07 | 1,54 | 0 | 1,68 | 1,54 | 1,54 | 00:00:00 | | 2008-01-08 | 1,67 | 300 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2008-01-09 | 1,57 | 2.500 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2008-01-10 | 1,65 | 2.400 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2008-01-11 | 1,51 | 0 | 1,60 | 1,51 | 1,51 | 00:00:00 | | 2008-01-14 | 1,51 | 6.500 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2008-01-15 | 1,51 | 1.900 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2008-01-16 | 1,51 | 1.000 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2008-01-17 | 1,50 | 9.400 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2008-01-18 | 1,50 | 31.300 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2008-01-21 | 1,49 | 1.000 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2008-01-22 | 1,50 | 2.900 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2008-01-23 | 1,52 | 3.700 | 1,58 | 1,52 | 1,58 | 00:00:00 | | 2008-01-24 | 1,51 | 500 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2008-01-25 | 1,51 | 0 | 1,63 | 1,51 | 1,51 | 00:00:00 | | 2008-01-28 | 1,51 | 0 | 1,63 | 1,51 | 1,51 | 00:00:00 | | 2008-01-29 | 1,52 | 5.500 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2008-01-30 | 1,51 | 0 | 1,59 | 1,51 | 1,51 | 00:00:00 | | 2008-01-31 | 1,51 | 2.500 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2008-02-01 | 1,52 | 0 | 1,59 | 1,52 | 1,52 | 00:00:00 | | 2008-02-04 | 1,51 | 2.200 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2008-02-05 | 1,59 | 1.000 | 1,59 | 1,51 | 1,51 | 00:00:00 | | 2008-02-06 | 1,60 | 4.800 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2008-02-07 | 1,59 | 700 | 1,60 | 1,59 | 1,60 | 00:00:00 | | 2008-02-08 | 1,55 | 11.500 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2008-02-11 | 1,55 | 10.300 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2008-02-12 | 1,58 | 1.000 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2008-02-13 | 1,59 | 17.000 | 1,60 | 1,59 | 1,60 | 00:00:00 | | 2008-02-14 | 1,59 | 5.000 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2008-02-15 | 1,44 | 0 | 1,55 | 1,44 | 1,44 | 00:00:00 | | 2008-02-18 | 1,44 | 0 | 1,55 | 1,44 | 1,44 | 00:00:00 | | 2008-02-19 | 1,55 | 1.000 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2008-02-20 | 1,60 | 4.600 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2008-02-21 | 1,60 | 5.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2008-02-22 | 1,55 | 0 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2008-02-25 | 1,65 | 4.000 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2008-02-26 | 1,78 | 5.000 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2008-02-27 | 1,78 | 15.000 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2008-02-28 | 1,82 | 8.000 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2008-02-29 | 1,85 | 1.100 | 1,85 | 1,78 | 1,78 | 00:00:00 | | 2008-03-03 | 1,92 | 6.400 | 1,92 | 1,85 | 1,85 | 00:00:00 | | 2008-03-04 | 1,66 | 0 | 1,90 | 1,66 | 1,66 | 00:00:00 | | 2008-03-05 | 1,66 | 0 | 1,90 | 1,66 | 1,66 | 00:00:00 | | 2008-03-06 | 1,90 | 200 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2008-03-07 | 1,87 | 1.500 | 1,87 | 1,87 | 1,87 | 00:00:00 | | 2008-03-10 | 1,86 | 100 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2008-03-11 | 2,00 | 11.100 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2008-03-12 | 1,99 | 7.700 | 1,99 | 1,86 | 1,86 | 00:00:00 | | 2008-03-13 | 1,97 | 45.800 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2008-03-14 | 2,00 | 65.000 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2008-03-17 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2008-03-18 | 2,00 | 15.000 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2008-03-19 | 2,00 | 14.000 | 2,00 | 1,91 | 1,91 | 00:00:00 | | 2008-03-20 | 1,99 | 100 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2008-03-21 | 1,99 | 0 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2008-03-24 | 1,99 | 0 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2008-03-25 | 1,99 | 200 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2008-03-26 | 2,00 | 2.500 | 2,00 | 1,99 | 1,99 | 00:00:00 | | 2008-03-27 | 2,10 | 58.400 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2008-03-28 | 2,18 | 37.700 | 2,18 | 2,00 | 2,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
