|
 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 | | 2012-04-20 | 1,19 | 100 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2012-04-23 | 1,11 | 0 | 1,19 | 1,11 | 1,11 | 00:00:00 | | 2012-04-24 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2012-04-25 | 1,12 | 0 | 1,19 | 1,12 | 1,12 | 00:00:00 | | 2012-04-26 | 1,13 | 0 | 1,19 | 1,13 | 1,13 | 00:00:00 | | 2012-04-27 | 1,13 | 0 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2012-04-30 | 1,12 | 0 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2012-05-01 | 1,12 | 0 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2012-05-02 | 1,12 | 0 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2012-05-03 | 1,11 | 0 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2012-05-04 | 1,12 | 0 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2012-05-07 | 1,11 | 0 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2012-05-08 | 1,17 | 14.300 | 1,17 | 1,12 | 1,12 | 00:00:00 | | 2012-05-09 | 1,14 | 0 | 1,20 | 1,14 | 1,14 | 00:00:00 | | 2012-05-10 | 1,14 | 0 | 1,20 | 1,14 | 1,14 | 00:00:00 | | 2012-05-11 | 1,14 | 0 | 1,20 | 1,14 | 1,14 | 00:00:00 | | 2012-05-14 | 1,14 | 0 | 1,20 | 1,14 | 1,14 | 00:00:00 | | 2012-05-16 | 1,20 | 5.000 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2012-05-17 | 1,19 | 5.000 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2012-05-18 | 1,14 | 0 | 1,18 | 1,14 | 1,14 | 00:00:00 | | 2012-05-21 | 1,19 | 5.000 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2012-05-22 | 1,18 | 8.200 | 1,18 | 1,13 | 1,13 | 00:00:00 | | 2012-05-23 | 1,18 | 6.200 | 1,18 | 1,13 | 1,13 | 00:00:00 | | 2012-05-24 | 1,11 | 7.500 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2012-05-25 | 1,14 | 1.000 | 1,18 | 1,14 | 1,18 | 00:00:00 | | 2012-05-28 | 1,11 | 0 | 1,17 | 1,11 | 1,11 | 00:00:00 | | 2012-05-29 | 1,14 | 100 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2012-05-30 | 1,10 | 0 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2012-05-31 | 1,17 | 5.000 | 1,17 | 1,08 | 1,08 | 00:00:00 | | 2012-06-01 | 1,17 | 10.600 | 1,17 | 1,08 | 1,14 | 00:00:00 | | 2012-06-05 | 1,10 | 500 | 1,17 | 1,10 | 1,10 | 00:00:00 | | 2012-06-06 | 1,10 | 0 | 1,17 | 1,10 | 1,17 | 00:00:00 | | 2012-06-07 | 1,09 | 0 | 1,11 | 1,09 | 1,09 | 00:00:00 | | 2012-06-08 | 1,10 | 0 | 1,17 | 1,10 | 1,17 | 00:00:00 | | 2012-06-11 | 1,10 | 0 | 1,13 | 1,10 | 1,10 | 00:00:00 | | 2012-06-12 | 1,09 | 1.500 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2012-06-13 | 1,09 | 5.000 | 1,09 | 1,08 | 1,08 | 00:00:00 | | 2012-06-14 | 1,05 | 0 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2012-06-15 | 1,10 | 15.900 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-06-18 | 1,10 | 15.200 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-06-19 | 1,10 | 15.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-06-20 | 1,10 | 15.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-06-21 | 1,10 | 8.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-06-22 | 1,10 | 22.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-06-25 | 1,10 | 15.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-06-26 | 1,10 | 15.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-06-27 | 1,10 | 25.000 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2012-06-28 | 1,09 | 25.000 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2012-06-29 | 1,10 | 26.000 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2012-07-03 | 1,06 | 0 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2012-07-04 | 1,06 | 0 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2012-07-05 | 1,10 | 4.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2012-07-06 | 1,06 | 0 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2012-07-09 | 1,06 | 0 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2012-07-10 | 1,09 | 2.000 | 1,09 | 1,05 | 1,06 | 00:00:00 | | 2012-07-11 | 1,06 | 0 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2012-07-12 | 1,05 | 0 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2012-07-13 | 1,06 | 0 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2012-07-16 | 1,06 | 0 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2012-07-17 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-07-18 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-07-19 | 1,10 | 600 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-07-20 | 1,05 | 0 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2012-07-23 | 1,10 | 300 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-07-24 | 1,06 | 0 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2012-07-25 | 1,05 | 0 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2012-07-26 | 1,05 | 0 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2012-07-27 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-07-31 | 1,07 | 4.500 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2012-08-01 | 1,10 | 500 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-02 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-03 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-06 | 1,05 | 1.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2012-08-07 | 1,10 | 1.100 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-08 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-09 | 1,04 | 0 | 1,10 | 1,04 | 1,04 | 00:00:00 | | 2012-08-10 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-14 | 1,10 | 300 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-15 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-16 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2012-08-17 | 1,05 | 0 | 1,10 | 1,05 | 1,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
