|
 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 | | 2011-12-29 | 1,25 | 20.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2011-12-30 | 1,19 | 49.000 | 1,26 | 1,19 | 1,26 | 00:00:00 | | 2012-01-02 | 1,26 | 30.500 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2012-01-03 | 1,20 | 0 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2012-01-04 | 1,20 | 0 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2012-01-05 | 1,16 | 0 | 1,26 | 1,16 | 1,16 | 00:00:00 | | 2012-01-06 | 1,25 | 30.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2012-01-09 | 1,25 | 30.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2012-01-10 | 1,26 | 30.100 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2012-01-11 | 1,25 | 30.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2012-01-12 | 1,25 | 30.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2012-01-13 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-01-16 | 1,21 | 0 | 1,25 | 1,21 | 1,21 | 00:00:00 | | 2012-01-17 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-01-18 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-01-19 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-01-20 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-01-23 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-01-24 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-01-25 | 1,20 | 0 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2012-01-26 | 1,26 | 1.000 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2012-01-27 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-01-30 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-01-31 | 1,20 | 0 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2012-02-01 | 1,25 | 1.100 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2012-02-02 | 1,25 | 500 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2012-02-03 | 1,22 | 500 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2012-02-06 | 1,25 | 200 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2012-02-07 | 1,25 | 4.600 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-02-08 | 1,22 | 600 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2012-02-09 | 1,20 | 0 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2012-02-10 | 1,19 | 5.200 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2012-02-13 | 1,22 | 5.000 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2012-02-14 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-02-15 | 1,16 | 0 | 1,22 | 1,16 | 1,16 | 00:00:00 | | 2012-02-16 | 1,16 | 0 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2012-02-17 | 1,25 | 7.000 | 1,25 | 1,19 | 1,22 | 00:00:00 | | 2012-02-20 | 1,19 | 0 | 1,23 | 1,19 | 1,19 | 00:00:00 | | 2012-02-21 | 1,16 | 0 | 1,23 | 1,16 | 1,16 | 00:00:00 | | 2012-02-22 | 1,16 | 0 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2012-02-23 | 1,16 | 0 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2012-02-24 | 1,20 | 500 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2012-02-27 | 1,16 | 0 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2012-02-28 | 1,16 | 0 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2012-02-29 | 1,16 | 0 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2012-03-01 | 1,16 | 0 | 1,21 | 1,16 | 1,16 | 00:00:00 | | 2012-03-02 | 1,21 | 100 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2012-03-05 | 1,16 | 0 | 1,21 | 1,16 | 1,16 | 00:00:00 | | 2012-03-06 | 1,21 | 100 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2012-03-07 | 1,22 | 100 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2012-03-08 | 1,22 | 300 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2012-03-09 | 1,16 | 0 | 1,22 | 1,16 | 1,16 | 00:00:00 | | 2012-03-12 | 1,16 | 0 | 1,22 | 1,16 | 1,16 | 00:00:00 | | 2012-03-13 | 1,22 | 300 | 1,22 | 1,17 | 1,17 | 00:00:00 | | 2012-03-14 | 1,22 | 100 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2012-03-15 | 1,16 | 0 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2012-03-16 | 1,16 | 0 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2012-03-19 | 1,16 | 0 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2012-03-20 | 1,16 | 0 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2012-03-21 | 1,16 | 0 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2012-03-23 | 1,16 | 0 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2012-03-26 | 1,19 | 17.200 | 1,19 | 1,15 | 1,16 | 00:00:00 | | 2012-03-27 | 1,19 | 500 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2012-03-28 | 1,19 | 100 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2012-03-29 | 1,19 | 500 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2012-03-30 | 1,14 | 0 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2012-04-02 | 1,14 | 100 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2012-04-03 | 1,14 | 0 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2012-04-04 | 1,14 | 0 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2012-04-05 | 1,14 | 0 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2012-04-06 | 1,14 | 0 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2012-04-09 | 1,14 | 0 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2012-04-10 | 1,15 | 600 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2012-04-11 | 1,18 | 100 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2012-04-12 | 1,14 | 0 | 1,18 | 1,14 | 1,14 | 00:00:00 | | 2012-04-13 | 1,19 | 2.100 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2012-04-16 | 1,13 | 5.800 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2012-04-17 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2012-04-18 | 1,12 | 0 | 1,17 | 1,12 | 1,12 | 00:00:00 | | 2012-04-19 | 1,13 | 0 | 1,17 | 1,13 | 1,13 | 00:00:00 | | 2012-04-20 | 1,19 | 100 | 1,19 | 1,19 | 1,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
