Última Hora: "EUA: Mais de 700 mortos num dia. Trump pede a cidadãos que se "preparem" - Notícias ao Minuto" Tue, 31 Mar 2020 22:30:00 GMT    "É o último dia para pagar à Segurança Social (e, desta vez, há desconto) - ECO Economia Online" Tue, 31 Mar 2020 05:54:38 GMT    "Maduro acusa navio cruzeiro português de acto de ?terrorismo e pirataria? - PÚBLICO" Wed, 01 Apr 2020 07:03:00 GMT    "Governo garante que apoio aos 'recibos verdes' será pago em abril - Diário de Notícias - Lisboa" Wed, 01 Apr 2020 03:58:33 GMT   "Rezo para que os infetados de todo o Mundo recuperem - SIC Notícias" Tue, 31 Mar 2020 21:56:00 GMT    "?Impõe-se manter as medidas de contenção?, diz Marcelo - PÚBLICO" Tue, 31 Mar 2020 17:16:00 GMT    "Idosos e funcionários de lar da Maia começaram a ser testados - RTP" Tue, 31 Mar 2020 13:15:00 GMT    "TAP já avançou para "lay off", reduções de horário e cortes na remuneração dos gestores - Observador" Tue, 31 Mar 2020 20:56:40 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 01 Apr 2020 08:32:00 GMT    "Entrega do IRS começa hoje. AT apela para contribuintes não saírem de casa - Jornal Económico" Wed, 01 Apr 2020 07:10:34 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 2020-04-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-233,2156.2503,293,183,2700:00:00
2000-08-243,2135.1553,303,213,2100:00:00
2000-08-253,226.9803,283,223,2400:00:00
2000-08-283,3647.4603,363,223,2600:00:00
2000-08-293,3025.0703,363,263,3600:00:00
2000-08-303,36155.9953,603,323,3200:00:00
2000-08-313,4017.7753,433,343,3900:00:00
2000-09-013,3827.0903,443,343,4400:00:00
2000-09-043,3323.3303,403,333,3500:00:00
2000-09-053,3423.0753,363,313,3300:00:00
2000-09-063,2825.7453,333,263,3300:00:00
2000-09-073,2615.6853,323,263,2800:00:00
2000-09-083,269.7353,313,263,2800:00:00
2000-09-113,3051.7053,393,283,2800:00:00
2000-09-123,2712.4853,323,273,2800:00:00
2000-09-133,42432.8203,483,323,3300:00:00
2000-09-143,30214.5503,443,293,4400:00:00
2000-09-153,2839.7003,333,283,2800:00:00
2000-09-183,16206.5503,283,163,2800:00:00
2000-09-193,1196.1903,193,043,1900:00:00
2000-09-203,2074.4753,213,103,1400:00:00
2000-09-213,1421.9853,213,103,2100:00:00
2000-09-223,1641.1703,163,003,0700:00:00
2000-09-253,28115.1253,293,163,1700:00:00
2000-09-263,1549.7503,283,153,2800:00:00
2000-09-273,1443.8303,203,123,1900:00:00
2000-09-283,1025.2103,163,103,1600:00:00
2000-09-293,0496.7753,123,023,1200:00:00
2000-10-023,0616.6553,093,033,0400:00:00
2000-10-033,0518.0403,063,023,0300:00:00
2000-10-042,9938.5203,042,993,0400:00:00
2000-10-062,8738.3903,002,873,0000:00:00
2000-10-092,7836.8202,872,722,8700:00:00
2000-10-102,7814.8752,852,762,8500:00:00
2000-10-112,7132.9002,792,702,7800:00:00
2000-10-122,7623.0402,792,702,7000:00:00
2000-10-132,8554.2702,892,672,7200:00:00
2000-10-162,8434.4602,912,782,8100:00:00
2000-10-172,7637.9302,862,752,8300:00:00
2000-10-182,7540.3602,802,632,8000:00:00
2000-10-192,7022.8152,762,692,7600:00:00
2000-10-202,7014.7552,732,702,7300:00:00
2000-10-232,656.0702,662,652,6600:00:00
2000-10-242,55111.7552,722,522,6500:00:00
2000-10-252,5053.2102,582,482,5800:00:00
2000-10-262,5052.6052,662,502,5500:00:00
2000-10-272,5028.5302,602,452,6000:00:00
2000-10-302,526.4602,522,472,5000:00:00
2000-10-312,6240.3002,622,482,5000:00:00
2000-11-022,6220.7802,722,582,6200:00:00
2000-11-032,6233.5702,702,582,6300:00:00
2000-11-062,5615.5102,602,522,6000:00:00
2000-11-072,5239.7252,602,502,6000:00:00
2000-11-082,60106.8402,742,562,5800:00:00
2000-11-092,597.8252,642,592,6000:00:00
2000-11-102,6213.6002,652,592,6500:00:00
2000-11-132,5113.8652,602,512,5800:00:00
2000-11-142,598.8702,592,542,5900:00:00
2000-11-152,5825.6852,622,522,5800:00:00
2000-11-162,527.5102,572,522,5700:00:00
2000-11-172,557.1052,552,512,5500:00:00
2000-11-202,4812.1802,552,452,5500:00:00
2000-11-212,5621.2752,572,512,5100:00:00
2000-11-222,5424.8302,602,512,5100:00:00
2000-11-232,5211.7202,542,522,5400:00:00
2000-11-242,5519.3552,572,532,5400:00:00
2000-11-272,5617.7602,622,562,5600:00:00
2000-11-282,5712.7652,592,562,5700:00:00
2000-11-292,5817.2002,622,572,6000:00:00
2000-11-302,6049.9352,602,532,5800:00:00
2000-12-042,5939.0402,622,552,6000:00:00
2000-12-052,6128.1102,612,552,6000:00:00
2000-12-062,6131.1552,612,572,6100:00:00
2000-12-072,5420.3752,612,542,5800:00:00
2000-12-112,6044.0302,632,562,5700:00:00
2000-12-122,6541.4802,682,602,6000:00:00
2000-12-132,64178.0702,692,612,6100:00:00
2000-12-142,6222.3602,652,612,6400:00:00
2000-12-152,6237.3752,652,592,6200:00:00
2000-12-182,5948.5802,692,522,6000:00:00
2000-12-192,5814.0602,642,582,6000:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters