|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-23 | 3,21 | 56.250 | 3,29 | 3,18 | 3,27 | 00:00:00 | | 2000-08-24 | 3,21 | 35.155 | 3,30 | 3,21 | 3,21 | 00:00:00 | | 2000-08-25 | 3,22 | 6.980 | 3,28 | 3,22 | 3,24 | 00:00:00 | | 2000-08-28 | 3,36 | 47.460 | 3,36 | 3,22 | 3,26 | 00:00:00 | | 2000-08-29 | 3,30 | 25.070 | 3,36 | 3,26 | 3,36 | 00:00:00 | | 2000-08-30 | 3,36 | 155.995 | 3,60 | 3,32 | 3,32 | 00:00:00 | | 2000-08-31 | 3,40 | 17.775 | 3,43 | 3,34 | 3,39 | 00:00:00 | | 2000-09-01 | 3,38 | 27.090 | 3,44 | 3,34 | 3,44 | 00:00:00 | | 2000-09-04 | 3,33 | 23.330 | 3,40 | 3,33 | 3,35 | 00:00:00 | | 2000-09-05 | 3,34 | 23.075 | 3,36 | 3,31 | 3,33 | 00:00:00 | | 2000-09-06 | 3,28 | 25.745 | 3,33 | 3,26 | 3,33 | 00:00:00 | | 2000-09-07 | 3,26 | 15.685 | 3,32 | 3,26 | 3,28 | 00:00:00 | | 2000-09-08 | 3,26 | 9.735 | 3,31 | 3,26 | 3,28 | 00:00:00 | | 2000-09-11 | 3,30 | 51.705 | 3,39 | 3,28 | 3,28 | 00:00:00 | | 2000-09-12 | 3,27 | 12.485 | 3,32 | 3,27 | 3,28 | 00:00:00 | | 2000-09-13 | 3,42 | 432.820 | 3,48 | 3,32 | 3,33 | 00:00:00 | | 2000-09-14 | 3,30 | 214.550 | 3,44 | 3,29 | 3,44 | 00:00:00 | | 2000-09-15 | 3,28 | 39.700 | 3,33 | 3,28 | 3,28 | 00:00:00 | | 2000-09-18 | 3,16 | 206.550 | 3,28 | 3,16 | 3,28 | 00:00:00 | | 2000-09-19 | 3,11 | 96.190 | 3,19 | 3,04 | 3,19 | 00:00:00 | | 2000-09-20 | 3,20 | 74.475 | 3,21 | 3,10 | 3,14 | 00:00:00 | | 2000-09-21 | 3,14 | 21.985 | 3,21 | 3,10 | 3,21 | 00:00:00 | | 2000-09-22 | 3,16 | 41.170 | 3,16 | 3,00 | 3,07 | 00:00:00 | | 2000-09-25 | 3,28 | 115.125 | 3,29 | 3,16 | 3,17 | 00:00:00 | | 2000-09-26 | 3,15 | 49.750 | 3,28 | 3,15 | 3,28 | 00:00:00 | | 2000-09-27 | 3,14 | 43.830 | 3,20 | 3,12 | 3,19 | 00:00:00 | | 2000-09-28 | 3,10 | 25.210 | 3,16 | 3,10 | 3,16 | 00:00:00 | | 2000-09-29 | 3,04 | 96.775 | 3,12 | 3,02 | 3,12 | 00:00:00 | | 2000-10-02 | 3,06 | 16.655 | 3,09 | 3,03 | 3,04 | 00:00:00 | | 2000-10-03 | 3,05 | 18.040 | 3,06 | 3,02 | 3,03 | 00:00:00 | | 2000-10-04 | 2,99 | 38.520 | 3,04 | 2,99 | 3,04 | 00:00:00 | | 2000-10-06 | 2,87 | 38.390 | 3,00 | 2,87 | 3,00 | 00:00:00 | | 2000-10-09 | 2,78 | 36.820 | 2,87 | 2,72 | 2,87 | 00:00:00 | | 2000-10-10 | 2,78 | 14.875 | 2,85 | 2,76 | 2,85 | 00:00:00 | | 2000-10-11 | 2,71 | 32.900 | 2,79 | 2,70 | 2,78 | 00:00:00 | | 2000-10-12 | 2,76 | 23.040 | 2,79 | 2,70 | 2,70 | 00:00:00 | | 2000-10-13 | 2,85 | 54.270 | 2,89 | 2,67 | 2,72 | 00:00:00 | | 2000-10-16 | 2,84 | 34.460 | 2,91 | 2,78 | 2,81 | 00:00:00 | | 2000-10-17 | 2,76 | 37.930 | 2,86 | 2,75 | 2,83 | 00:00:00 | | 2000-10-18 | 2,75 | 40.360 | 2,80 | 2,63 | 2,80 | 00:00:00 | | 2000-10-19 | 2,70 | 22.815 | 2,76 | 2,69 | 2,76 | 00:00:00 | | 2000-10-20 | 2,70 | 14.755 | 2,73 | 2,70 | 2,73 | 00:00:00 | | 2000-10-23 | 2,65 | 6.070 | 2,66 | 2,65 | 2,66 | 00:00:00 | | 2000-10-24 | 2,55 | 111.755 | 2,72 | 2,52 | 2,65 | 00:00:00 | | 2000-10-25 | 2,50 | 53.210 | 2,58 | 2,48 | 2,58 | 00:00:00 | | 2000-10-26 | 2,50 | 52.605 | 2,66 | 2,50 | 2,55 | 00:00:00 | | 2000-10-27 | 2,50 | 28.530 | 2,60 | 2,45 | 2,60 | 00:00:00 | | 2000-10-30 | 2,52 | 6.460 | 2,52 | 2,47 | 2,50 | 00:00:00 | | 2000-10-31 | 2,62 | 40.300 | 2,62 | 2,48 | 2,50 | 00:00:00 | | 2000-11-02 | 2,62 | 20.780 | 2,72 | 2,58 | 2,62 | 00:00:00 | | 2000-11-03 | 2,62 | 33.570 | 2,70 | 2,58 | 2,63 | 00:00:00 | | 2000-11-06 | 2,56 | 15.510 | 2,60 | 2,52 | 2,60 | 00:00:00 | | 2000-11-07 | 2,52 | 39.725 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2000-11-08 | 2,60 | 106.840 | 2,74 | 2,56 | 2,58 | 00:00:00 | | 2000-11-09 | 2,59 | 7.825 | 2,64 | 2,59 | 2,60 | 00:00:00 | | 2000-11-10 | 2,62 | 13.600 | 2,65 | 2,59 | 2,65 | 00:00:00 | | 2000-11-13 | 2,51 | 13.865 | 2,60 | 2,51 | 2,58 | 00:00:00 | | 2000-11-14 | 2,59 | 8.870 | 2,59 | 2,54 | 2,59 | 00:00:00 | | 2000-11-15 | 2,58 | 25.685 | 2,62 | 2,52 | 2,58 | 00:00:00 | | 2000-11-16 | 2,52 | 7.510 | 2,57 | 2,52 | 2,57 | 00:00:00 | | 2000-11-17 | 2,55 | 7.105 | 2,55 | 2,51 | 2,55 | 00:00:00 | | 2000-11-20 | 2,48 | 12.180 | 2,55 | 2,45 | 2,55 | 00:00:00 | | 2000-11-21 | 2,56 | 21.275 | 2,57 | 2,51 | 2,51 | 00:00:00 | | 2000-11-22 | 2,54 | 24.830 | 2,60 | 2,51 | 2,51 | 00:00:00 | | 2000-11-23 | 2,52 | 11.720 | 2,54 | 2,52 | 2,54 | 00:00:00 | | 2000-11-24 | 2,55 | 19.355 | 2,57 | 2,53 | 2,54 | 00:00:00 | | 2000-11-27 | 2,56 | 17.760 | 2,62 | 2,56 | 2,56 | 00:00:00 | | 2000-11-28 | 2,57 | 12.765 | 2,59 | 2,56 | 2,57 | 00:00:00 | | 2000-11-29 | 2,58 | 17.200 | 2,62 | 2,57 | 2,60 | 00:00:00 | | 2000-11-30 | 2,60 | 49.935 | 2,60 | 2,53 | 2,58 | 00:00:00 | | 2000-12-04 | 2,59 | 39.040 | 2,62 | 2,55 | 2,60 | 00:00:00 | | 2000-12-05 | 2,61 | 28.110 | 2,61 | 2,55 | 2,60 | 00:00:00 | | 2000-12-06 | 2,61 | 31.155 | 2,61 | 2,57 | 2,61 | 00:00:00 | | 2000-12-07 | 2,54 | 20.375 | 2,61 | 2,54 | 2,58 | 00:00:00 | | 2000-12-11 | 2,60 | 44.030 | 2,63 | 2,56 | 2,57 | 00:00:00 | | 2000-12-12 | 2,65 | 41.480 | 2,68 | 2,60 | 2,60 | 00:00:00 | | 2000-12-13 | 2,64 | 178.070 | 2,69 | 2,61 | 2,61 | 00:00:00 | | 2000-12-14 | 2,62 | 22.360 | 2,65 | 2,61 | 2,64 | 00:00:00 | | 2000-12-15 | 2,62 | 37.375 | 2,65 | 2,59 | 2,62 | 00:00:00 | | 2000-12-18 | 2,59 | 48.580 | 2,69 | 2,52 | 2,60 | 00:00:00 | | 2000-12-19 | 2,58 | 14.060 | 2,64 | 2,58 | 2,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
